Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 35.04 | 35.54 | 34.78 | 35.45 | 44,459,032 | +0.41(+1.18%) |
May 30, 2006 | 35.91 | 35.97 | 34.98 | 35.04 | 30,698,058 | -0.80(-2.24%) |
May 26, 2006 | 35.81 | 35.92 | 35.42 | 35.84 | 22,860,786 | +0.03(+0.10%) |
May 25, 2006 | 35.37 | 36.04 | 35.22 | 35.80 | 33,725,716 | +0.83(+2.36%) |
May 24, 2006 | 34.92 | 35.44 | 34.43 | 34.98 | 42,207,148 | -0.17(-0.48%) |
May 23, 2006 | 35.68 | 35.92 | 35.03 | 35.15 | 34,100,460 | -0.23(-0.64%) |
May 22, 2006 | 34.89 | 35.74 | 34.66 | 35.37 | 39,193,404 | +0.19(+0.55%) |
May 19, 2006 | 34.86 | 35.53 | 34.63 | 35.18 | 45,848,204 | +0.33(+0.94%) |
May 18, 2006 | 35.07 | 35.50 | 34.84 | 34.86 | 32,831,560 | -0.17(-0.48%) |
May 17, 2006 | 35.76 | 35.93 | 34.88 | 35.02 | 46,248,032 | -1.04(-2.87%) |
May 16, 2006 | 36.15 | 36.50 | 35.82 | 36.06 | 27,202,704 | -0.02(-0.06%) |
May 15, 2006 | 35.80 | 36.36 | 35.71 | 36.08 | 33,527,950 | -0.14(-0.39%) |
May 12, 2006 | 36.93 | 36.96 | 36.12 | 36.22 | 32,987,230 | -0.71(-1.92%) |
May 11, 2006 | 37.31 | 37.40 | 36.81 | 36.93 | 30,970,566 | -0.24(-0.66%) |
May 10, 2006 | 36.96 | 37.22 | 36.67 | 37.18 | 26,354,596 | -0.03(-0.09%) |
May 09, 2006 | 37.02 | 37.35 | 36.92 | 37.21 | 24,107,520 | +0.13(+0.36%) |
May 08, 2006 | 37.02 | 37.30 | 36.77 | 37.08 | 28,487,582 | -0.17(-0.45%) |
May 05, 2006 | 37.19 | 37.28 | 36.78 | 37.25 | 24,325,560 | +0.40(+1.09%) |
May 04, 2006 | 37.11 | 37.49 | 36.60 | 36.85 | 39,839,624 | -0.27(-0.72%) |
May 03, 2006 | 37.60 | 37.70 | 36.78 | 37.11 | 39,392,376 | -0.52(-1.39%) |
May 02, 2006 | 37.14 | 37.70 | 37.14 | 37.64 | 32,583,622 | +0.73(+1.97%) |
May 01, 2006 | 36.90 | 37.44 | 36.85 | 36.91 | 33,973,828 | +0.20(+0.54%) |
Apr 28, 2006 | 36.42 | 36.96 | 36.39 | 36.71 | 35,485,508 | +0.38(+1.06%) |
Apr 27, 2006 | 35.79 | 36.90 | 35.50 | 36.33 | 46,932,740 | -0.40(-1.08%) |
Apr 26, 2006 | 37.24 | 37.71 | 36.67 | 36.72 | 39,887,904 | -0.49(-1.33%) |
Apr 25, 2006 | 37.74 | 37.82 | 36.74 | 37.22 | 37,423,820 | -0.27(-0.71%) |
Apr 24, 2006 | 37.68 | 37.75 | 37.39 | 37.49 | 28,115,246 | -0.34(-0.91%) |
Apr 21, 2006 | 37.36 | 37.83 | 37.31 | 37.83 | 37,392,548 | +0.63(+1.69%) |
Apr 20, 2006 | 37.25 | 37.70 | 36.86 | 37.20 | 39,784,984 | -0.22(-0.59%) |
Apr 19, 2006 | 36.72 | 37.53 | 36.63 | 37.42 | 35,948,736 | +0.44(+1.20%) |
Apr 18, 2006 | 36.37 | 37.13 | 36.35 | 36.98 | 38,347,016 | +0.87(+2.40%) |
Apr 17, 2006 | 35.97 | 36.19 | 35.86 | 36.11 | 19,876,600 | +0.29(+0.80%) |
Apr 13, 2006 | 35.77 | 35.96 | 35.50 | 35.83 | 19,864,400 | +0.06(+0.16%) |
Apr 12, 2006 | 36.11 | 36.24 | 35.62 | 35.77 | 24,257,520 | -0.31(-0.87%) |
Apr 11, 2006 | 36.20 | 36.51 | 35.97 | 36.08 | 25,303,222 | +0.03(+0.10%) |
Apr 10, 2006 | 35.96 | 36.14 | 35.79 | 36.05 | 22,262,162 | +0.36(+0.99%) |
Apr 07, 2006 | 35.95 | 36.43 | 35.64 | 35.69 | 27,727,788 | -0.44(-1.22%) |
Apr 06, 2006 | 35.85 | 36.49 | 35.85 | 36.14 | 26,476,072 | -0.04(-0.11%) |
Apr 05, 2006 | 35.87 | 36.19 | 35.82 | 36.18 | 27,128,478 | +0.24(+0.66%) |
Apr 04, 2006 | 35.52 | 36.09 | 35.17 | 35.94 | 25,561,470 | +0.42(+1.18%) |
Apr 03, 2006 | 35.71 | 36.07 | 35.43 | 35.52 | 28,659,058 | +0.10(+0.28%) |
Mar 31, 2006 | 35.44 | 35.61 | 35.40 | 35.42 | 33,177,952 | -0.15(-0.43%) |
Mar 30, 2006 | 35.65 | 35.93 | 35.50 | 35.57 | 27,093,770 | -0.09(-0.26%) |
Mar 29, 2006 | 35.47 | 35.79 | 35.47 | 35.66 | 32,844,618 | +0.19(+0.54%) |
Mar 28, 2006 | 35.76 | 36.02 | 35.42 | 35.47 | 34,750,628 | -0.20(-0.55%) |
Mar 27, 2006 | 35.57 | 35.78 | 35.46 | 35.67 | 20,342,234 | +0.07(+0.20%) |
Mar 24, 2006 | 35.59 | 35.90 | 35.45 | 35.60 | 26,521,606 | -0.05(-0.13%) |
Mar 23, 2006 | 35.57 | 35.71 | 35.46 | 35.65 | 26,516,450 | +0.12(+0.33%) |
Mar 22, 2006 | 35.29 | 35.79 | 35.28 | 35.53 | 27,665,934 | +0.19(+0.54%) |
Mar 21, 2006 | 35.30 | 35.64 | 35.14 | 35.34 | 35,622,620 | +0.03(+0.10%) |
Mar 20, 2006 | 35.37 | 35.71 | 35.11 | 35.30 | 28,823,664 | -0.23(-0.64%) |
Mar 17, 2006 | 35.97 | 35.97 | 35.50 | 35.53 | 46,241,676 | -0.34(-0.96%) |
Mar 16, 2006 | 35.48 | 36.04 | 35.41 | 35.87 | 32,605,444 | +0.36(+1.02%) |
Mar 15, 2006 | 35.31 | 35.62 | 35.16 | 35.51 | 30,924,518 | +0.12(+0.35%) |
Mar 14, 2006 | 34.66 | 35.43 | 34.59 | 35.39 | 31,622,112 | +0.68(+1.96%) |
Mar 13, 2006 | 34.73 | 34.90 | 34.60 | 34.71 | 29,012,494 | +0.27(+0.78%) |
Mar 10, 2006 | 34.29 | 34.46 | 34.01 | 34.44 | 34,798,568 | +0.15(+0.44%) |
Mar 09, 2006 | 34.89 | 34.93 | 34.26 | 34.29 | 37,504,920 | -0.46(-1.32%) |
Mar 08, 2006 | 34.60 | 35.16 | 34.43 | 34.75 | 38,073,820 | -0.08(-0.23%) |
Mar 07, 2006 | 34.86 | 34.93 | 34.60 | 34.83 | 32,085,342 | -0.18(-0.51%) |
Mar 06, 2006 | 35.47 | 35.55 | 34.93 | 35.01 | 21,974,190 | -0.48(-1.34%) |
Mar 03, 2006 | 35.40 | 35.79 | 35.39 | 35.49 | 31,308,882 | +0.08(+0.21%) |
Mar 02, 2006 | 34.94 | 35.49 | 34.91 | 35.41 | 33,901,148 | +0.30(+0.85%) |