Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 38.36 | 38.44 | 37.69 | 38.11 | 4,522,879 | -0.06(-0.15%) |
May 30, 2006 | 38.36 | 38.47 | 38.12 | 38.17 | 5,782,711 | -0.30(-0.79%) |
May 26, 2006 | 38.16 | 38.59 | 38.16 | 38.47 | 2,654,776 | +0.36(+0.95%) |
May 25, 2006 | 37.50 | 38.27 | 37.50 | 38.11 | 4,080,746 | +0.71(+1.90%) |
May 24, 2006 | 37.42 | 37.70 | 36.91 | 37.40 | 5,039,511 | +0.06(+0.16%) |
May 23, 2006 | 37.86 | 38.04 | 37.29 | 37.34 | 3,204,239 | -0.26(-0.68%) |
May 22, 2006 | 37.59 | 37.70 | 37.23 | 37.60 | 5,894,732 | -0.25(-0.66%) |
May 19, 2006 | 37.75 | 38.23 | 37.42 | 37.85 | 10,363,675 | -0.08(-0.20%) |
May 18, 2006 | 38.25 | 38.50 | 37.80 | 37.92 | 4,456,856 | -0.11(-0.28%) |
May 17, 2006 | 38.31 | 38.52 | 37.95 | 38.03 | 6,602,937 | -0.81(-2.08%) |
May 16, 2006 | 38.78 | 39.14 | 38.77 | 38.84 | 2,807,385 | -0.08(-0.20%) |
May 15, 2006 | 38.14 | 38.98 | 38.06 | 38.92 | 9,636,710 | +0.51(+1.33%) |
May 12, 2006 | 38.69 | 38.81 | 38.15 | 38.41 | 7,771,854 | -0.59(-1.51%) |
May 11, 2006 | 39.85 | 39.94 | 38.95 | 38.99 | 4,617,763 | -0.87(-2.18%) |
May 10, 2006 | 39.72 | 40.04 | 39.60 | 39.86 | 3,786,353 | +0.03(+0.08%) |
May 09, 2006 | 39.94 | 39.97 | 39.59 | 39.83 | 2,581,899 | +0.01(+0.03%) |
May 08, 2006 | 39.63 | 39.89 | 39.59 | 39.82 | 3,010,863 | +0.13(+0.32%) |
May 05, 2006 | 39.28 | 39.77 | 39.17 | 39.69 | 3,061,732 | +0.70(+1.79%) |
May 04, 2006 | 38.81 | 39.24 | 38.72 | 38.99 | 2,941,233 | +0.46(+1.19%) |
May 03, 2006 | 38.42 | 38.67 | 38.27 | 38.53 | 4,059,821 | +0.04(+0.10%) |
May 02, 2006 | 39.03 | 39.03 | 38.32 | 38.49 | 2,866,913 | -0.31(-0.80%) |
May 01, 2006 | 39.47 | 39.61 | 38.81 | 38.81 | 4,284,044 | -0.61(-1.55%) |
Apr 28, 2006 | 39.19 | 39.68 | 39.18 | 39.41 | 2,596,511 | +0.11(+0.28%) |
Apr 27, 2006 | 38.86 | 39.48 | 38.63 | 39.30 | 6,749,052 | +0.39(+1.00%) |
Apr 26, 2006 | 39.08 | 39.32 | 38.87 | 38.92 | 5,997,915 | -0.18(-0.45%) |
Apr 25, 2006 | 39.39 | 39.39 | 38.99 | 39.09 | 4,910,714 | -0.28(-0.70%) |
Apr 24, 2006 | 39.54 | 39.57 | 39.20 | 39.37 | 1,924,924 | -0.20(-0.50%) |
Apr 21, 2006 | 39.74 | 39.80 | 39.47 | 39.57 | 3,904,687 | +0.01(+0.01%) |
Apr 20, 2006 | 39.61 | 39.65 | 39.15 | 39.56 | 6,478,830 | +0.04(+0.10%) |
Apr 19, 2006 | 39.08 | 39.58 | 38.94 | 39.53 | 4,660,335 | +0.54(+1.39%) |
Apr 18, 2006 | 38.14 | 39.19 | 38.14 | 38.98 | 8,268,464 | +0.91(+2.40%) |
Apr 17, 2006 | 38.26 | 38.33 | 38.02 | 38.07 | 4,017,250 | -0.17(-0.45%) |
Apr 13, 2006 | 38.68 | 38.58 | 38.11 | 38.24 | 3,877,449 | -0.44(-1.13%) |
Apr 12, 2006 | 38.67 | 38.92 | 38.56 | 38.68 | 2,333,324 | -0.04(-0.11%) |
Apr 11, 2006 | 38.94 | 39.07 | 38.67 | 38.72 | 2,643,051 | -0.09(-0.23%) |
Apr 10, 2006 | 39.19 | 39.25 | 38.76 | 38.81 | 4,749,086 | -0.47(-1.20%) |
Apr 07, 2006 | 39.87 | 39.89 | 39.22 | 39.28 | 5,777,841 | -0.59(-1.49%) |
Apr 06, 2006 | 39.98 | 40.10 | 39.74 | 39.88 | 4,139,012 | -0.23(-0.58%) |
Apr 05, 2006 | 39.90 | 40.15 | 39.89 | 40.11 | 3,677,759 | +0.38(+0.96%) |
Apr 04, 2006 | 39.69 | 40.85 | 39.51 | 39.73 | 4,030,057 | -0.13(-0.33%) |
Apr 03, 2006 | 40.55 | 40.82 | 39.86 | 39.86 | 5,536,481 | -0.89(-2.18%) |
Mar 31, 2006 | 40.61 | 40.86 | 40.27 | 40.75 | 5,727,332 | +0.14(+0.34%) |
Mar 30, 2006 | 41.14 | 41.22 | 40.39 | 40.61 | 4,468,040 | -0.64(-1.55%) |
Mar 29, 2006 | 40.66 | 41.24 | 40.66 | 41.24 | 5,898,701 | +0.89(+2.21%) |
Mar 28, 2006 | 39.86 | 40.58 | 39.78 | 40.35 | 4,282,601 | +0.45(+1.13%) |
Mar 27, 2006 | 40.19 | 40.24 | 39.83 | 39.90 | 2,993,365 | -0.40(-0.99%) |
Mar 24, 2006 | 40.47 | 40.47 | 40.18 | 40.30 | 3,136,413 | -0.37(-0.90%) |
Mar 23, 2006 | 40.41 | 40.68 | 40.40 | 40.67 | 2,377,699 | +0.24(+0.59%) |
Mar 22, 2006 | 40.29 | 40.56 | 40.18 | 40.43 | 3,433,332 | +0.12(+0.29%) |
Mar 21, 2006 | 40.83 | 40.91 | 40.23 | 40.31 | 5,167,046 | -0.60(-1.46%) |
Mar 20, 2006 | 41.57 | 41.57 | 40.75 | 40.91 | 3,829,826 | -0.65(-1.57%) |
Mar 17, 2006 | 41.49 | 41.59 | 40.97 | 41.57 | 4,300,460 | +0.47(+1.13%) |
Mar 16, 2006 | 40.80 | 41.37 | 40.75 | 41.10 | 5,555,241 | +0.44(+1.08%) |
Mar 15, 2006 | 40.10 | 40.75 | 40.05 | 40.66 | 4,534,423 | +0.70(+1.75%) |
Mar 14, 2006 | 39.65 | 39.98 | 39.55 | 39.96 | 2,468,074 | +0.31(+0.78%) |
Mar 13, 2006 | 39.89 | 40.05 | 39.44 | 39.65 | 2,821,816 | -0.15(-0.38%) |
Mar 10, 2006 | 39.50 | 39.86 | 39.28 | 39.80 | 2,530,488 | +0.43(+1.10%) |
Mar 09, 2006 | 39.09 | 39.59 | 39.05 | 39.37 | 5,213,045 | +0.39(+1.01%) |
Mar 08, 2006 | 38.81 | 39.08 | 38.61 | 38.98 | 6,436,980 | +0.07(+0.19%) |
Mar 07, 2006 | 39.36 | 39.39 | 38.90 | 38.90 | 5,576,527 | -0.54(-1.36%) |
Mar 06, 2006 | 38.89 | 39.58 | 38.81 | 39.44 | 4,615,418 | +0.68(+1.74%) |
Mar 03, 2006 | 38.81 | 38.89 | 38.62 | 38.77 | 5,876,333 | -0.16(-0.41%) |
Mar 02, 2006 | 38.94 | 38.99 | 38.75 | 38.93 | 3,436,399 | -0.09(-0.24%) |