Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 33.28 | 34.05 | 33.28 | 34.03 | 21,618,156 | +0.76(+2.29%) |
May 30, 2006 | 34.15 | 34.19 | 33.24 | 33.27 | 13,742,968 | -0.79(-2.31%) |
May 26, 2006 | 33.92 | 34.11 | 33.70 | 34.05 | 9,357,243 | +0.19(+0.57%) |
May 25, 2006 | 33.27 | 34.00 | 33.03 | 33.86 | 19,468,428 | +1.08(+3.28%) |
May 24, 2006 | 32.92 | 33.30 | 32.23 | 32.78 | 23,356,386 | -0.28(-0.86%) |
May 23, 2006 | 33.56 | 33.92 | 32.98 | 33.07 | 14,916,137 | -0.07(-0.21%) |
May 22, 2006 | 33.01 | 33.44 | 32.45 | 33.14 | 17,898,522 | -0.14(-0.43%) |
May 19, 2006 | 33.41 | 33.75 | 32.69 | 33.28 | 20,042,626 | -0.13(-0.39%) |
May 18, 2006 | 33.55 | 33.95 | 33.41 | 33.41 | 15,495,958 | -0.14(-0.41%) |
May 17, 2006 | 34.16 | 34.68 | 33.17 | 33.55 | 19,342,274 | -1.18(-3.41%) |
May 16, 2006 | 34.60 | 35.18 | 34.40 | 34.73 | 16,588,479 | +0.26(+0.76%) |
May 15, 2006 | 34.38 | 35.06 | 34.13 | 34.47 | 21,114,240 | -0.47(-1.34%) |
May 12, 2006 | 35.71 | 35.75 | 34.81 | 34.93 | 21,566,674 | -0.76(-2.12%) |
May 11, 2006 | 35.96 | 36.23 | 35.57 | 35.69 | 22,811,356 | -0.10(-0.27%) |
May 10, 2006 | 35.75 | 35.83 | 35.36 | 35.79 | 18,143,978 | +0.01(+0.03%) |
May 09, 2006 | 35.26 | 35.96 | 35.22 | 35.78 | 26,708,450 | +0.48(+1.37%) |
May 08, 2006 | 35.29 | 35.49 | 34.88 | 35.29 | 11,422,984 | -0.19(-0.55%) |
May 05, 2006 | 35.56 | 35.80 | 35.28 | 35.49 | 15,227,835 | +0.20(+0.56%) |
May 04, 2006 | 35.06 | 35.54 | 34.75 | 35.29 | 17,280,926 | +0.06(+0.16%) |
May 03, 2006 | 35.71 | 35.71 | 34.96 | 35.23 | 15,258,583 | -0.51(-1.43%) |
May 02, 2006 | 35.04 | 35.83 | 34.94 | 35.74 | 14,767,668 | +0.93(+2.66%) |
May 01, 2006 | 35.07 | 35.29 | 34.78 | 34.81 | 12,696,656 | +0.09(+0.25%) |
Apr 28, 2006 | 34.43 | 34.94 | 34.38 | 34.73 | 15,583,633 | +0.59(+1.73%) |
Apr 27, 2006 | 33.95 | 34.71 | 33.41 | 34.14 | 17,146,160 | -0.14(-0.40%) |
Apr 26, 2006 | 34.39 | 35.17 | 34.15 | 34.27 | 19,815,090 | -0.11(-0.31%) |
Apr 25, 2006 | 34.94 | 35.25 | 34.18 | 34.38 | 16,576,531 | -0.33(-0.95%) |
Apr 24, 2006 | 35.04 | 35.11 | 34.59 | 34.71 | 20,118,706 | -0.28(-0.80%) |
Apr 21, 2006 | 34.42 | 35.01 | 34.21 | 34.99 | 19,241,420 | +0.83(+2.42%) |
Apr 20, 2006 | 34.55 | 34.68 | 33.80 | 34.17 | 15,770,406 | -0.56(-1.61%) |
Apr 19, 2006 | 34.43 | 34.96 | 34.21 | 34.72 | 14,444,023 | +0.08(+0.23%) |
Apr 18, 2006 | 33.77 | 34.69 | 34.06 | 34.64 | 16,196,310 | +0.88(+2.61%) |
Apr 17, 2006 | 33.60 | 33.85 | 33.58 | 33.76 | 8,999,512 | +0.31(+0.92%) |
Apr 13, 2006 | 33.39 | 33.55 | 33.01 | 33.45 | 9,221,425 | +0.06(+0.19%) |
Apr 12, 2006 | 33.70 | 34.01 | 33.15 | 33.39 | 12,539,577 | -0.45(-1.33%) |
Apr 11, 2006 | 34.09 | 34.45 | 33.74 | 33.84 | 13,136,968 | -0.15(-0.44%) |
Apr 10, 2006 | 33.66 | 34.05 | 33.64 | 33.99 | 12,967,239 | +0.61(+1.82%) |
Apr 07, 2006 | 33.97 | 33.97 | 33.23 | 33.38 | 12,089,250 | -0.43(-1.28%) |
Apr 06, 2006 | 33.95 | 34.06 | 33.56 | 33.81 | 9,157,996 | -0.05(-0.15%) |
Apr 05, 2006 | 33.53 | 33.87 | 33.36 | 33.86 | 12,076,951 | +0.34(+1.00%) |
Apr 04, 2006 | 33.20 | 33.66 | 33.04 | 33.53 | 10,183,399 | +0.32(+0.98%) |
Apr 03, 2006 | 33.21 | 33.69 | 33.14 | 33.20 | 12,150,571 | +0.21(+0.64%) |
Mar 31, 2006 | 33.16 | 33.25 | 32.82 | 32.99 | 12,937,369 | -0.31(-0.92%) |
Mar 30, 2006 | 33.44 | 33.74 | 33.24 | 33.30 | 11,862,418 | -0.07(-0.20%) |
Mar 29, 2006 | 32.75 | 33.48 | 32.75 | 33.37 | 12,865,155 | +0.44(+1.33%) |
Mar 28, 2006 | 33.28 | 33.51 | 32.91 | 32.93 | 15,374,547 | -0.20(-0.60%) |
Mar 27, 2006 | 32.92 | 33.25 | 32.63 | 33.13 | 12,819,472 | +0.36(+1.11%) |
Mar 24, 2006 | 32.27 | 32.90 | 32.24 | 32.77 | 16,763,831 | +0.54(+1.66%) |
Mar 23, 2006 | 32.25 | 32.37 | 31.99 | 32.23 | 12,968,996 | +0.08(+0.25%) |
Mar 22, 2006 | 32.11 | 32.58 | 32.01 | 32.15 | 11,242,362 | -0.05(-0.14%) |
Mar 21, 2006 | 32.21 | 32.50 | 31.96 | 32.20 | 10,948,762 | -0.10(-0.32%) |
Mar 20, 2006 | 32.44 | 32.69 | 32.24 | 32.30 | 12,082,574 | -0.24(-0.75%) |
Mar 17, 2006 | 33.00 | 33.03 | 32.45 | 32.54 | 16,491,315 | -0.32(-0.97%) |
Mar 16, 2006 | 32.16 | 33.03 | 32.03 | 32.86 | 19,771,340 | +0.71(+2.19%) |
Mar 15, 2006 | 32.16 | 32.21 | 31.69 | 32.16 | 15,356,801 | +0.09(+0.27%) |
Mar 14, 2006 | 31.42 | 32.14 | 31.32 | 32.07 | 17,801,534 | +0.67(+2.12%) |
Mar 13, 2006 | 31.04 | 31.52 | 30.88 | 31.41 | 18,599,226 | +0.63(+2.03%) |
Mar 10, 2006 | 30.82 | 31.08 | 30.60 | 30.78 | 19,527,640 | -0.21(-0.68%) |
Mar 09, 2006 | 31.57 | 31.64 | 30.99 | 30.99 | 20,603,470 | -0.38(-1.22%) |
Mar 08, 2006 | 31.48 | 31.66 | 30.82 | 31.37 | 24,932,794 | -0.11(-0.36%) |
Mar 07, 2006 | 31.79 | 31.84 | 31.27 | 31.48 | 18,946,064 | -0.43(-1.34%) |
Mar 06, 2006 | 32.30 | 32.36 | 31.79 | 31.91 | 15,134,185 | -0.51(-1.58%) |
Mar 03, 2006 | 32.34 | 32.69 | 32.25 | 32.42 | 16,645,231 | -0.02(-0.07%) |
Mar 02, 2006 | 32.58 | 32.78 | 32.16 | 32.45 | 17,670,986 | -0.13(-0.40%) |