Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 38.17 | 38.74 | 37.59 | 38.71 | 3,486,904 | +1.11(+2.97%) |
May 30, 2006 | 37.81 | 38.56 | 37.54 | 37.59 | 3,374,275 | -1.42(-3.63%) |
May 26, 2006 | 39.11 | 39.30 | 38.46 | 39.01 | 1,954,717 | -0.04(-0.11%) |
May 25, 2006 | 39.97 | 40.08 | 38.56 | 39.05 | 2,821,591 | -0.50(-1.27%) |
May 24, 2006 | 38.51 | 40.01 | 38.20 | 39.55 | 4,655,219 | +1.05(+2.72%) |
May 23, 2006 | 40.84 | 41.03 | 38.42 | 38.51 | 3,660,310 | -1.91(-4.73%) |
May 22, 2006 | 40.78 | 40.88 | 39.51 | 40.42 | 3,357,725 | -0.73(-1.76%) |
May 19, 2006 | 40.28 | 41.48 | 40.22 | 41.14 | 3,591,644 | +0.84(+2.08%) |
May 18, 2006 | 41.06 | 42.16 | 40.25 | 40.31 | 2,503,853 | -0.70(-1.71%) |
May 17, 2006 | 40.91 | 41.73 | 40.62 | 41.01 | 3,686,251 | -0.89(-2.12%) |
May 16, 2006 | 41.09 | 41.95 | 41.01 | 41.90 | 2,922,519 | +0.76(+1.85%) |
May 15, 2006 | 41.93 | 42.54 | 40.63 | 41.14 | 2,770,444 | -1.07(-2.54%) |
May 12, 2006 | 42.00 | 42.91 | 41.76 | 42.21 | 3,955,462 | -0.08(-0.18%) |
May 11, 2006 | 43.43 | 43.98 | 41.96 | 42.29 | 5,586,720 | -2.51(-5.60%) |
May 10, 2006 | 46.06 | 46.06 | 44.72 | 44.79 | 3,913,567 | -1.28(-2.78%) |
May 09, 2006 | 44.73 | 46.17 | 44.12 | 46.07 | 4,421,145 | +1.17(+2.60%) |
May 08, 2006 | 45.95 | 46.27 | 44.74 | 44.90 | 2,879,677 | -1.32(-2.86%) |
May 05, 2006 | 45.81 | 46.44 | 45.35 | 46.23 | 3,095,429 | +0.45(+0.98%) |
May 04, 2006 | 44.80 | 46.26 | 44.68 | 45.78 | 6,308,100 | +0.93(+2.08%) |
May 03, 2006 | 42.08 | 44.92 | 41.99 | 44.84 | 8,209,598 | +2.90(+6.90%) |
May 02, 2006 | 41.88 | 42.48 | 41.48 | 41.95 | 1,737,345 | +0.17(+0.41%) |
May 01, 2006 | 42.29 | 42.50 | 41.72 | 41.78 | 2,686,607 | -0.47(-1.10%) |
Apr 28, 2006 | 42.13 | 42.47 | 41.67 | 42.24 | 3,186,173 | +0.00(+0.00%) |
Apr 27, 2006 | 41.08 | 42.75 | 40.41 | 42.24 | 5,157,519 | +0.99(+2.41%) |
Apr 26, 2006 | 41.02 | 41.48 | 40.75 | 41.25 | 2,172,967 | +0.26(+0.63%) |
Apr 25, 2006 | 40.95 | 41.34 | 40.66 | 40.99 | 2,377,072 | +0.29(+0.72%) |
Apr 24, 2006 | 40.11 | 40.95 | 39.58 | 40.70 | 3,186,668 | +0.67(+1.66%) |
Apr 21, 2006 | 41.27 | 41.78 | 39.84 | 40.03 | 3,346,796 | -1.26(-3.06%) |
Apr 20, 2006 | 40.70 | 41.65 | 40.47 | 41.29 | 4,296,205 | +0.10(+0.25%) |
Apr 19, 2006 | 40.35 | 41.34 | 40.02 | 41.19 | 3,482,629 | +0.79(+1.95%) |
Apr 18, 2006 | 39.18 | 40.59 | 39.02 | 40.40 | 3,236,528 | +1.40(+3.59%) |
Apr 17, 2006 | 40.51 | 40.55 | 38.69 | 39.00 | 3,170,966 | -1.42(-3.51%) |
Apr 13, 2006 | 40.01 | 41.29 | 39.92 | 40.42 | 9,877,748 | +1.78(+4.61%) |
Apr 12, 2006 | 38.71 | 38.93 | 37.93 | 38.64 | 4,872,721 | -0.07(-0.18%) |
Apr 11, 2006 | 38.60 | 38.88 | 38.20 | 38.71 | 3,295,107 | +0.13(+0.34%) |
Apr 10, 2006 | 38.54 | 39.02 | 38.11 | 38.58 | 4,037,545 | -0.55(-1.41%) |
Apr 07, 2006 | 39.32 | 40.00 | 38.70 | 39.13 | 4,235,090 | -0.25(-0.64%) |
Apr 06, 2006 | 38.11 | 39.62 | 37.97 | 39.38 | 5,459,684 | +1.37(+3.62%) |
Apr 05, 2006 | 36.82 | 38.22 | 36.73 | 38.01 | 2,757,186 | +1.37(+3.75%) |
Apr 04, 2006 | 37.23 | 37.60 | 36.53 | 36.63 | 2,664,175 | -0.78(-2.08%) |
Apr 03, 2006 | 37.27 | 38.02 | 36.90 | 37.41 | 3,742,751 | +0.25(+0.67%) |
Mar 31, 2006 | 37.37 | 37.81 | 36.69 | 37.16 | 1,593,775 | -0.11(-0.30%) |
Mar 30, 2006 | 37.24 | 37.90 | 36.96 | 37.27 | 1,720,192 | +0.07(+0.19%) |
Mar 29, 2006 | 36.37 | 37.27 | 36.20 | 37.20 | 2,210,640 | +0.89(+2.45%) |
Mar 28, 2006 | 37.24 | 37.31 | 36.05 | 36.31 | 2,651,855 | -0.99(-2.66%) |
Mar 27, 2006 | 37.70 | 38.26 | 37.28 | 37.31 | 1,726,809 | -0.43(-1.14%) |
Mar 24, 2006 | 37.00 | 37.76 | 36.88 | 37.74 | 1,851,657 | +0.90(+2.44%) |
Mar 23, 2006 | 36.43 | 37.20 | 36.25 | 36.84 | 2,020,127 | +0.43(+1.19%) |
Mar 22, 2006 | 35.91 | 36.66 | 35.58 | 36.41 | 3,437,387 | -0.06(-0.17%) |
Mar 21, 2006 | 37.24 | 38.01 | 36.38 | 36.47 | 3,959,068 | -0.77(-2.07%) |
Mar 20, 2006 | 37.20 | 37.87 | 36.76 | 37.24 | 2,045,046 | +0.15(+0.40%) |
Mar 17, 2006 | 37.13 | 37.64 | 36.77 | 37.09 | 4,211,690 | +0.02(+0.05%) |
Mar 16, 2006 | 39.28 | 39.31 | 37.07 | 37.07 | 4,670,614 | -2.16(-5.51%) |
Mar 15, 2006 | 37.77 | 39.29 | 37.56 | 39.23 | 5,679,021 | +1.52(+4.03%) |
Mar 14, 2006 | 35.99 | 37.97 | 35.92 | 37.71 | 3,979,617 | +1.67(+4.63%) |
Mar 13, 2006 | 35.38 | 36.36 | 35.35 | 36.05 | 3,513,263 | +0.65(+1.83%) |
Mar 10, 2006 | 35.89 | 36.07 | 35.06 | 35.40 | 2,123,214 | -0.41(-1.16%) |
Mar 09, 2006 | 36.30 | 36.77 | 35.80 | 35.81 | 2,533,303 | -0.31(-0.86%) |
Mar 08, 2006 | 36.44 | 36.73 | 35.39 | 36.12 | 3,384,159 | -0.35(-0.95%) |
Mar 07, 2006 | 37.38 | 37.45 | 35.93 | 36.47 | 2,428,318 | -0.87(-2.34%) |
Mar 06, 2006 | 37.92 | 38.31 | 37.18 | 37.34 | 1,641,078 | -0.54(-1.41%) |
Mar 03, 2006 | 38.24 | 38.92 | 37.71 | 37.88 | 2,960,446 | -1.00(-2.58%) |
Mar 02, 2006 | 38.33 | 39.28 | 38.23 | 38.88 | 3,030,027 | +0.28(+0.72%) |