Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 35.03 | 35.53 | 34.77 | 35.44 | 44,470,804 | +0.41(+1.18%) |
May 30, 2006 | 35.90 | 35.96 | 34.97 | 35.03 | 30,706,188 | -0.80(-2.24%) |
May 26, 2006 | 35.80 | 35.91 | 35.41 | 35.83 | 22,866,840 | +0.03(+0.10%) |
May 25, 2006 | 35.36 | 36.03 | 35.21 | 35.80 | 33,734,648 | +0.83(+2.36%) |
May 24, 2006 | 34.91 | 35.43 | 34.42 | 34.97 | 42,218,324 | -0.17(-0.48%) |
May 23, 2006 | 35.67 | 35.91 | 35.02 | 35.14 | 34,109,488 | -0.23(-0.64%) |
May 22, 2006 | 34.88 | 35.73 | 34.65 | 35.36 | 39,203,784 | +0.19(+0.55%) |
May 19, 2006 | 34.85 | 35.52 | 34.62 | 35.17 | 45,860,348 | +0.33(+0.93%) |
May 18, 2006 | 35.06 | 35.49 | 34.83 | 34.85 | 32,840,254 | -0.17(-0.48%) |
May 17, 2006 | 35.75 | 35.92 | 34.87 | 35.02 | 46,260,280 | -1.04(-2.87%) |
May 16, 2006 | 36.14 | 36.49 | 35.81 | 36.05 | 27,209,908 | -0.02(-0.06%) |
May 15, 2006 | 35.79 | 36.35 | 35.70 | 36.07 | 33,536,830 | -0.14(-0.39%) |
May 12, 2006 | 36.92 | 36.95 | 36.11 | 36.21 | 32,995,966 | -0.71(-1.92%) |
May 11, 2006 | 37.30 | 37.39 | 36.80 | 36.92 | 30,978,768 | -0.24(-0.66%) |
May 10, 2006 | 36.95 | 37.21 | 36.66 | 37.17 | 26,361,574 | -0.03(-0.09%) |
May 09, 2006 | 37.01 | 37.34 | 36.91 | 37.20 | 24,113,904 | +0.13(+0.36%) |
May 08, 2006 | 37.01 | 37.29 | 36.76 | 37.07 | 28,495,126 | -0.17(-0.45%) |
May 05, 2006 | 37.18 | 37.27 | 36.77 | 37.24 | 24,332,002 | +0.40(+1.09%) |
May 04, 2006 | 37.10 | 37.48 | 36.59 | 36.84 | 39,850,176 | -0.27(-0.72%) |
May 03, 2006 | 37.59 | 37.69 | 36.77 | 37.10 | 39,402,804 | -0.52(-1.39%) |
May 02, 2006 | 37.13 | 37.69 | 37.13 | 37.63 | 32,592,252 | +0.73(+1.97%) |
May 01, 2006 | 36.89 | 37.43 | 36.84 | 36.90 | 33,982,824 | +0.20(+0.54%) |
Apr 28, 2006 | 36.41 | 36.95 | 36.38 | 36.70 | 35,494,904 | +0.38(+1.06%) |
Apr 27, 2006 | 35.78 | 36.89 | 35.49 | 36.32 | 46,945,168 | -0.40(-1.08%) |
Apr 26, 2006 | 37.23 | 37.70 | 36.66 | 36.71 | 39,898,468 | -0.49(-1.33%) |
Apr 25, 2006 | 37.73 | 37.81 | 36.73 | 37.21 | 37,433,732 | -0.27(-0.71%) |
Apr 24, 2006 | 37.67 | 37.74 | 37.38 | 37.48 | 28,122,690 | -0.34(-0.91%) |
Apr 21, 2006 | 37.35 | 37.82 | 37.30 | 37.82 | 37,402,452 | +0.63(+1.69%) |
Apr 20, 2006 | 37.24 | 37.69 | 36.85 | 37.19 | 39,795,520 | -0.22(-0.59%) |
Apr 19, 2006 | 36.71 | 37.52 | 36.62 | 37.41 | 35,958,256 | +0.44(+1.20%) |
Apr 18, 2006 | 36.36 | 37.12 | 36.34 | 36.97 | 38,357,168 | +0.87(+2.40%) |
Apr 17, 2006 | 35.96 | 36.19 | 35.85 | 36.10 | 19,881,862 | +0.29(+0.80%) |
Apr 13, 2006 | 35.76 | 35.95 | 35.49 | 35.82 | 19,869,660 | +0.06(+0.16%) |
Apr 12, 2006 | 36.10 | 36.23 | 35.61 | 35.76 | 24,263,944 | -0.31(-0.87%) |
Apr 11, 2006 | 36.19 | 36.50 | 35.96 | 36.07 | 25,309,922 | +0.03(+0.10%) |
Apr 10, 2006 | 35.95 | 36.13 | 35.78 | 36.04 | 22,268,058 | +0.35(+0.99%) |
Apr 07, 2006 | 35.94 | 36.42 | 35.63 | 35.68 | 27,735,132 | -0.44(-1.22%) |
Apr 06, 2006 | 35.84 | 36.48 | 35.84 | 36.13 | 26,483,084 | -0.04(-0.11%) |
Apr 05, 2006 | 35.86 | 36.18 | 35.81 | 36.17 | 27,135,660 | +0.24(+0.66%) |
Apr 04, 2006 | 35.51 | 36.08 | 35.16 | 35.93 | 25,568,238 | +0.42(+1.18%) |
Apr 03, 2006 | 35.70 | 36.06 | 35.42 | 35.51 | 28,666,648 | +0.10(+0.28%) |
Mar 31, 2006 | 35.43 | 35.60 | 35.39 | 35.41 | 33,186,738 | -0.15(-0.43%) |
Mar 30, 2006 | 35.64 | 35.92 | 35.49 | 35.56 | 27,100,944 | -0.09(-0.26%) |
Mar 29, 2006 | 35.46 | 35.78 | 35.46 | 35.66 | 32,853,316 | +0.19(+0.54%) |
Mar 28, 2006 | 35.75 | 36.01 | 35.41 | 35.46 | 34,759,832 | -0.20(-0.55%) |
Mar 27, 2006 | 35.56 | 35.77 | 35.45 | 35.66 | 20,347,620 | +0.07(+0.20%) |
Mar 24, 2006 | 35.58 | 35.89 | 35.44 | 35.59 | 26,528,628 | -0.05(-0.13%) |
Mar 23, 2006 | 35.56 | 35.70 | 35.45 | 35.64 | 26,523,472 | +0.12(+0.33%) |
Mar 22, 2006 | 35.28 | 35.78 | 35.27 | 35.52 | 27,673,260 | +0.19(+0.54%) |
Mar 21, 2006 | 35.29 | 35.63 | 35.13 | 35.33 | 35,632,056 | +0.03(+0.10%) |
Mar 20, 2006 | 35.36 | 35.70 | 35.10 | 35.29 | 28,831,296 | -0.23(-0.64%) |
Mar 17, 2006 | 35.96 | 35.96 | 35.49 | 35.52 | 46,253,920 | -0.34(-0.96%) |
Mar 16, 2006 | 35.48 | 36.03 | 35.41 | 35.87 | 32,614,078 | +0.36(+1.02%) |
Mar 15, 2006 | 35.30 | 35.61 | 35.15 | 35.50 | 30,932,708 | +0.12(+0.35%) |
Mar 14, 2006 | 34.65 | 35.42 | 34.59 | 35.38 | 31,630,486 | +0.68(+1.96%) |
Mar 13, 2006 | 34.72 | 34.89 | 34.59 | 34.70 | 29,020,178 | +0.27(+0.78%) |
Mar 10, 2006 | 34.28 | 34.45 | 34.00 | 34.43 | 34,807,784 | +0.15(+0.44%) |
Mar 09, 2006 | 34.88 | 34.92 | 34.25 | 34.28 | 37,514,852 | -0.46(-1.32%) |
Mar 08, 2006 | 34.59 | 35.15 | 34.42 | 34.74 | 38,083,900 | -0.08(-0.23%) |
Mar 07, 2006 | 34.85 | 34.92 | 34.59 | 34.82 | 32,093,838 | -0.18(-0.52%) |
Mar 06, 2006 | 35.46 | 35.55 | 34.92 | 35.00 | 21,980,010 | -0.48(-1.34%) |
Mar 03, 2006 | 35.39 | 35.78 | 35.38 | 35.48 | 31,317,174 | +0.08(+0.21%) |
Mar 02, 2006 | 34.93 | 35.48 | 34.90 | 35.41 | 33,910,124 | +0.30(+0.85%) |