Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 38.07 | 38.29 | 36.56 | 37.31 | 5,386,605 | -0.53(-1.40%) |
May 30, 2006 | 37.95 | 38.21 | 37.78 | 37.84 | 1,553,142 | -0.15(-0.40%) |
May 26, 2006 | 37.89 | 38.07 | 37.66 | 37.99 | 891,743 | +0.23(+0.60%) |
May 25, 2006 | 37.10 | 37.90 | 37.08 | 37.76 | 1,457,727 | +0.89(+2.42%) |
May 24, 2006 | 36.73 | 37.39 | 36.55 | 36.87 | 1,816,256 | -0.12(-0.31%) |
May 23, 2006 | 37.44 | 37.66 | 36.91 | 36.99 | 1,636,028 | -0.10(-0.28%) |
May 22, 2006 | 37.10 | 37.21 | 36.62 | 37.09 | 2,717,638 | -0.25(-0.67%) |
May 19, 2006 | 37.49 | 37.88 | 37.11 | 37.34 | 2,132,378 | -0.11(-0.30%) |
May 18, 2006 | 38.20 | 38.47 | 37.37 | 37.45 | 1,485,918 | -0.59(-1.55%) |
May 17, 2006 | 38.27 | 38.64 | 38.00 | 38.04 | 1,885,408 | -0.75(-1.94%) |
May 16, 2006 | 39.28 | 39.37 | 38.77 | 38.79 | 1,111,728 | -0.44(-1.13%) |
May 15, 2006 | 38.39 | 39.30 | 38.12 | 39.24 | 1,826,135 | +0.79(+2.05%) |
May 12, 2006 | 38.93 | 38.93 | 38.26 | 38.45 | 2,358,145 | -0.59(-1.50%) |
May 11, 2006 | 39.26 | 39.55 | 38.89 | 39.03 | 2,579,334 | -0.24(-0.62%) |
May 10, 2006 | 38.97 | 39.47 | 38.95 | 39.28 | 1,536,999 | +0.31(+0.80%) |
May 09, 2006 | 39.09 | 39.17 | 38.66 | 38.97 | 1,401,828 | -0.12(-0.31%) |
May 08, 2006 | 38.93 | 39.27 | 38.83 | 39.09 | 1,295,570 | +0.16(+0.41%) |
May 05, 2006 | 38.71 | 39.34 | 38.69 | 38.93 | 1,011,735 | +0.44(+1.15%) |
May 04, 2006 | 38.22 | 38.95 | 38.20 | 38.49 | 1,796,739 | +0.44(+1.17%) |
May 03, 2006 | 38.05 | 38.32 | 37.85 | 38.04 | 1,548,805 | -0.28(-0.74%) |
May 02, 2006 | 38.64 | 38.64 | 37.93 | 38.32 | 3,577,336 | -0.69(-1.77%) |
May 01, 2006 | 39.70 | 39.83 | 38.93 | 39.01 | 2,326,340 | -0.68(-1.71%) |
Apr 28, 2006 | 39.77 | 40.12 | 39.55 | 39.69 | 1,023,782 | -0.07(-0.19%) |
Apr 27, 2006 | 39.70 | 40.13 | 39.32 | 39.77 | 1,850,230 | +0.07(+0.17%) |
Apr 26, 2006 | 40.13 | 40.17 | 39.57 | 39.70 | 1,675,302 | -0.07(-0.19%) |
Apr 25, 2006 | 40.11 | 40.26 | 39.67 | 39.78 | 1,561,334 | -0.38(-0.94%) |
Apr 24, 2006 | 40.49 | 40.52 | 40.15 | 40.15 | 1,510,736 | -0.39(-0.97%) |
Apr 21, 2006 | 40.59 | 40.78 | 40.47 | 40.55 | 1,609,042 | +0.21(+0.51%) |
Apr 20, 2006 | 40.50 | 40.73 | 39.95 | 40.34 | 1,317,737 | -0.16(-0.40%) |
Apr 19, 2006 | 39.95 | 40.63 | 39.74 | 40.50 | 1,902,997 | +0.55(+1.38%) |
Apr 18, 2006 | 38.58 | 40.09 | 38.62 | 39.95 | 2,133,824 | +1.38(+3.57%) |
Apr 17, 2006 | 38.38 | 38.93 | 38.35 | 38.57 | 1,045,708 | +0.09(+0.23%) |
Apr 13, 2006 | 39.05 | 39.02 | 38.37 | 38.49 | 1,561,575 | -0.57(-1.46%) |
Apr 12, 2006 | 39.31 | 39.44 | 38.95 | 39.05 | 1,637,714 | -0.20(-0.50%) |
Apr 11, 2006 | 39.51 | 39.58 | 39.12 | 39.25 | 1,649,039 | -0.26(-0.65%) |
Apr 10, 2006 | 39.01 | 40.02 | 39.39 | 39.51 | 2,470,186 | -0.51(-1.29%) |
Apr 07, 2006 | 40.35 | 40.65 | 40.00 | 40.02 | 1,832,399 | -0.33(-0.82%) |
Apr 06, 2006 | 40.34 | 40.57 | 40.11 | 40.35 | 2,212,373 | -0.27(-0.65%) |
Apr 05, 2006 | 40.05 | 40.81 | 39.93 | 40.62 | 3,354,942 | +1.55(+3.96%) |
Apr 04, 2006 | 39.05 | 39.43 | 38.91 | 39.07 | 1,537,722 | -0.12(-0.31%) |
Apr 03, 2006 | 39.84 | 39.84 | 39.11 | 39.19 | 2,308,992 | -0.65(-1.64%) |
Mar 31, 2006 | 39.61 | 39.96 | 39.20 | 39.84 | 2,031,903 | +0.17(+0.43%) |
Mar 30, 2006 | 40.26 | 40.31 | 39.41 | 39.67 | 2,202,494 | -0.76(-1.89%) |
Mar 29, 2006 | 40.05 | 40.55 | 40.05 | 40.44 | 1,869,987 | +0.80(+2.01%) |
Mar 28, 2006 | 39.20 | 39.96 | 38.99 | 39.64 | 1,919,140 | +0.44(+1.12%) |
Mar 27, 2006 | 39.51 | 39.56 | 39.05 | 39.20 | 1,825,894 | -0.40(-1.01%) |
Mar 24, 2006 | 39.78 | 39.78 | 39.39 | 39.60 | 1,181,602 | -0.18(-0.46%) |
Mar 23, 2006 | 39.67 | 39.94 | 39.55 | 39.78 | 1,388,335 | +0.04(+0.09%) |
Mar 22, 2006 | 39.63 | 39.81 | 39.08 | 39.74 | 1,244,730 | +0.10(+0.25%) |
Mar 21, 2006 | 40.20 | 40.31 | 39.64 | 39.64 | 1,948,054 | -0.61(-1.53%) |
Mar 20, 2006 | 40.83 | 40.88 | 40.13 | 40.26 | 1,817,461 | -0.61(-1.48%) |
Mar 17, 2006 | 40.61 | 40.91 | 40.31 | 40.86 | 2,408,021 | +0.39(+0.95%) |
Mar 16, 2006 | 40.36 | 40.75 | 40.22 | 40.48 | 2,625,114 | +0.41(+1.03%) |
Mar 15, 2006 | 39.22 | 40.22 | 39.16 | 40.07 | 2,790,163 | +1.08(+2.77%) |
Mar 14, 2006 | 38.72 | 39.20 | 38.70 | 38.99 | 1,803,727 | +0.07(+0.18%) |
Mar 13, 2006 | 39.42 | 39.42 | 38.74 | 38.92 | 2,680,532 | -0.44(-1.13%) |
Mar 10, 2006 | 38.62 | 39.39 | 38.49 | 39.36 | 3,597,093 | +0.95(+2.47%) |
Mar 09, 2006 | 38.25 | 38.59 | 38.18 | 38.41 | 2,217,673 | +0.17(+0.43%) |
Mar 08, 2006 | 37.97 | 38.33 | 37.73 | 38.24 | 2,088,285 | +0.28(+0.73%) |
Mar 07, 2006 | 38.13 | 38.13 | 37.83 | 37.97 | 1,743,731 | -0.13(-0.34%) |
Mar 06, 2006 | 37.77 | 38.28 | 37.66 | 38.10 | 2,181,531 | +0.28(+0.74%) |
Mar 03, 2006 | 37.19 | 38.04 | 37.08 | 37.82 | 3,916,830 | +0.70(+1.88%) |
Mar 02, 2006 | 37.23 | 37.25 | 36.83 | 37.12 | 1,330,507 | -0.15(-0.39%) |