Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 37.22 | 37.31 | 37.06 | 37.27 | 13,347,278 | +0.23(+0.62%) |
May 30, 2006 | 37.43 | 37.47 | 37.02 | 37.04 | 12,669,597 | -0.52(-1.38%) |
May 26, 2006 | 37.65 | 37.68 | 37.43 | 37.56 | 10,017,528 | +0.15(+0.40%) |
May 25, 2006 | 37.70 | 37.70 | 37.23 | 37.41 | 14,085,552 | -0.21(-0.56%) |
May 24, 2006 | 37.21 | 37.71 | 37.13 | 37.62 | 20,807,262 | +0.49(+1.32%) |
May 23, 2006 | 37.23 | 37.47 | 37.11 | 37.13 | 16,688,985 | +0.09(+0.23%) |
May 22, 2006 | 36.93 | 37.26 | 36.92 | 37.05 | 15,534,633 | -0.02(-0.07%) |
May 19, 2006 | 37.23 | 37.28 | 36.90 | 37.07 | 21,265,352 | -0.15(-0.42%) |
May 18, 2006 | 37.32 | 37.43 | 37.16 | 37.23 | 13,763,678 | +0.01(+0.03%) |
May 17, 2006 | 37.13 | 37.62 | 37.10 | 37.21 | 22,149,698 | -0.07(-0.20%) |
May 16, 2006 | 37.11 | 37.43 | 37.04 | 37.29 | 13,356,488 | +0.17(+0.47%) |
May 15, 2006 | 36.50 | 37.14 | 36.41 | 37.11 | 17,412,556 | +0.71(+1.94%) |
May 12, 2006 | 36.14 | 36.67 | 36.14 | 36.41 | 16,539,359 | -0.01(-0.02%) |
May 11, 2006 | 36.30 | 36.56 | 36.27 | 36.41 | 15,844,550 | +0.32(+0.89%) |
May 10, 2006 | 36.14 | 36.20 | 36.05 | 36.09 | 12,659,578 | -0.02(-0.07%) |
May 09, 2006 | 36.33 | 36.39 | 36.09 | 36.12 | 11,566,628 | -0.22(-0.60%) |
May 08, 2006 | 36.33 | 36.44 | 36.30 | 36.33 | 9,606,459 | +0.01(+0.02%) |
May 05, 2006 | 36.20 | 36.40 | 36.11 | 36.33 | 11,411,993 | +0.27(+0.76%) |
May 04, 2006 | 36.17 | 36.19 | 36.01 | 36.06 | 12,601,247 | -0.06(-0.15%) |
May 03, 2006 | 36.22 | 36.33 | 36.04 | 36.11 | 15,152,811 | -0.20(-0.55%) |
May 02, 2006 | 36.37 | 36.49 | 36.27 | 36.31 | 9,035,585 | +0.05(+0.14%) |
May 01, 2006 | 36.33 | 36.38 | 36.24 | 36.26 | 12,186,301 | -0.01(-0.03%) |
Apr 28, 2006 | 36.30 | 36.38 | 36.20 | 36.27 | 13,783,553 | -0.02(-0.07%) |
Apr 27, 2006 | 36.02 | 36.46 | 36.02 | 36.30 | 18,707,808 | +0.07(+0.19%) |
Apr 26, 2006 | 36.13 | 36.29 | 36.07 | 36.23 | 17,106,516 | +0.19(+0.52%) |
Apr 25, 2006 | 36.09 | 36.17 | 35.97 | 36.04 | 13,804,720 | -0.06(-0.15%) |
Apr 24, 2006 | 36.09 | 36.27 | 36.01 | 36.10 | 13,151,600 | -0.02(-0.07%) |
Apr 21, 2006 | 36.20 | 36.27 | 35.93 | 36.12 | 16,181,290 | +0.09(+0.26%) |
Apr 20, 2006 | 35.93 | 36.20 | 35.91 | 36.03 | 12,312,012 | +0.12(+0.34%) |
Apr 19, 2006 | 36.07 | 36.13 | 35.80 | 35.91 | 14,777,776 | -0.07(-0.19%) |
Apr 18, 2006 | 35.71 | 35.98 | 35.69 | 35.98 | 20,453,718 | +0.30(+0.83%) |
Apr 17, 2006 | 35.70 | 35.78 | 35.56 | 35.68 | 14,236,795 | -0.16(-0.45%) |
Apr 13, 2006 | 35.81 | 35.89 | 35.60 | 35.84 | 11,860,064 | +0.02(+0.07%) |
Apr 12, 2006 | 35.80 | 35.89 | 35.75 | 35.81 | 10,839,341 | +0.07(+0.21%) |
Apr 11, 2006 | 35.72 | 35.91 | 35.47 | 35.74 | 14,727,523 | +0.02(+0.07%) |
Apr 10, 2006 | 35.80 | 35.84 | 35.60 | 35.72 | 15,041,965 | -0.07(-0.21%) |
Apr 07, 2006 | 36.17 | 36.34 | 35.71 | 35.79 | 14,500,983 | -0.41(-1.15%) |
Apr 06, 2006 | 36.14 | 36.35 | 35.96 | 36.20 | 10,393,047 | +0.06(+0.17%) |
Apr 05, 2006 | 36.27 | 36.50 | 36.09 | 36.14 | 14,234,209 | -0.26(-0.71%) |
Apr 04, 2006 | 36.55 | 36.71 | 36.36 | 36.40 | 15,362,385 | -0.22(-0.59%) |
Apr 03, 2006 | 36.82 | 36.98 | 36.59 | 36.62 | 14,584,684 | -0.03(-0.08%) |
Mar 31, 2006 | 36.79 | 36.97 | 36.55 | 36.65 | 15,680,058 | -0.08(-0.22%) |
Mar 30, 2006 | 36.65 | 36.92 | 36.64 | 36.73 | 12,665,880 | -0.10(-0.27%) |
Mar 29, 2006 | 36.90 | 37.01 | 36.73 | 36.83 | 10,715,891 | -0.06(-0.15%) |
Mar 28, 2006 | 37.01 | 37.05 | 36.83 | 36.88 | 12,522,717 | -0.21(-0.57%) |
Mar 27, 2006 | 37.18 | 37.38 | 36.98 | 37.10 | 12,069,314 | -0.28(-0.75%) |
Mar 24, 2006 | 37.54 | 37.63 | 37.31 | 37.37 | 8,368,730 | -0.26(-0.69%) |
Mar 23, 2006 | 37.61 | 37.69 | 37.52 | 37.63 | 11,232,635 | -0.12(-0.31%) |
Mar 22, 2006 | 37.32 | 37.81 | 37.32 | 37.75 | 11,418,294 | +0.27(+0.71%) |
Mar 21, 2006 | 37.62 | 37.65 | 37.39 | 37.49 | 12,732,776 | +0.06(+0.15%) |
Mar 20, 2006 | 37.38 | 37.47 | 37.32 | 37.43 | 9,515,972 | +0.09(+0.23%) |
Mar 17, 2006 | 37.38 | 37.38 | 37.23 | 37.34 | 18,601,972 | +0.20(+0.53%) |
Mar 16, 2006 | 37.10 | 37.27 | 36.95 | 37.14 | 17,427,422 | +0.14(+0.37%) |
Mar 15, 2006 | 36.61 | 37.10 | 36.58 | 37.01 | 14,382,220 | +0.32(+0.86%) |
Mar 14, 2006 | 36.61 | 36.76 | 36.53 | 36.69 | 12,828,433 | +0.13(+0.36%) |
Mar 13, 2006 | 36.73 | 36.74 | 36.51 | 36.56 | 10,050,006 | +0.02(+0.07%) |
Mar 10, 2006 | 36.30 | 36.54 | 36.20 | 36.54 | 14,931,765 | +0.45(+1.25%) |
Mar 09, 2006 | 36.48 | 36.50 | 36.05 | 36.09 | 13,849,156 | -0.27(-0.73%) |
Mar 08, 2006 | 35.99 | 36.42 | 35.79 | 36.35 | 11,995,471 | +0.32(+0.89%) |
Mar 07, 2006 | 35.60 | 36.09 | 35.60 | 36.03 | 15,447,378 | +0.20(+0.55%) |
Mar 06, 2006 | 35.63 | 35.94 | 35.59 | 35.83 | 9,600,157 | +0.27(+0.75%) |
Mar 03, 2006 | 35.62 | 35.97 | 35.57 | 35.57 | 10,442,169 | -0.14(-0.38%) |
Mar 02, 2006 | 35.59 | 36.06 | 35.55 | 35.70 | 12,594,622 | +0.02(+0.05%) |