Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 34.76 | 35.25 | 34.50 | 35.16 | 44,820,148 | +0.41(+1.18%) |
May 30, 2006 | 35.62 | 35.68 | 34.70 | 34.75 | 30,947,400 | -0.80(-2.24%) |
May 26, 2006 | 35.52 | 35.63 | 35.14 | 35.55 | 23,046,472 | +0.03(+0.10%) |
May 25, 2006 | 35.09 | 35.75 | 34.94 | 35.52 | 33,999,652 | +0.82(+2.36%) |
May 24, 2006 | 34.64 | 35.16 | 34.15 | 34.70 | 42,549,968 | -0.17(-0.48%) |
May 23, 2006 | 35.39 | 35.63 | 34.75 | 34.86 | 34,377,436 | -0.23(-0.64%) |
May 22, 2006 | 34.61 | 35.45 | 34.38 | 35.09 | 39,511,748 | +0.19(+0.55%) |
May 19, 2006 | 34.58 | 35.24 | 34.35 | 34.90 | 46,220,604 | +0.32(+0.94%) |
May 18, 2006 | 34.78 | 35.22 | 34.56 | 34.58 | 33,098,232 | -0.17(-0.48%) |
May 17, 2006 | 35.48 | 35.64 | 34.60 | 34.74 | 46,623,676 | -1.03(-2.87%) |
May 16, 2006 | 35.86 | 36.20 | 35.53 | 35.77 | 27,423,654 | -0.02(-0.06%) |
May 15, 2006 | 35.51 | 36.07 | 35.42 | 35.79 | 33,800,280 | -0.14(-0.39%) |
May 12, 2006 | 36.64 | 36.66 | 35.83 | 35.93 | 33,255,166 | -0.70(-1.92%) |
May 11, 2006 | 37.01 | 37.10 | 36.52 | 36.64 | 31,222,122 | -0.24(-0.66%) |
May 10, 2006 | 36.66 | 36.92 | 36.37 | 36.88 | 26,568,658 | -0.03(-0.09%) |
May 09, 2006 | 36.72 | 37.05 | 36.62 | 36.91 | 24,303,330 | +0.13(+0.36%) |
May 08, 2006 | 36.72 | 37.00 | 36.47 | 36.78 | 28,718,968 | -0.17(-0.45%) |
May 05, 2006 | 36.89 | 36.98 | 36.49 | 36.95 | 24,523,142 | +0.40(+1.09%) |
May 04, 2006 | 36.82 | 37.18 | 36.31 | 36.55 | 40,163,216 | -0.27(-0.72%) |
May 03, 2006 | 37.29 | 37.39 | 36.49 | 36.82 | 39,712,336 | -0.52(-1.39%) |
May 02, 2006 | 36.84 | 37.39 | 36.84 | 37.33 | 32,848,280 | +0.72(+1.97%) |
May 01, 2006 | 36.60 | 37.14 | 36.56 | 36.61 | 34,249,776 | +0.20(+0.54%) |
Apr 28, 2006 | 36.12 | 36.66 | 36.09 | 36.42 | 35,773,736 | +0.38(+1.06%) |
Apr 27, 2006 | 35.50 | 36.60 | 35.22 | 36.04 | 47,313,948 | -0.39(-1.08%) |
Apr 26, 2006 | 36.94 | 37.41 | 36.38 | 36.43 | 40,211,892 | -0.49(-1.33%) |
Apr 25, 2006 | 37.44 | 37.51 | 36.45 | 36.92 | 37,727,792 | -0.27(-0.71%) |
Apr 24, 2006 | 37.38 | 37.45 | 37.09 | 37.18 | 28,343,608 | -0.34(-0.91%) |
Apr 21, 2006 | 37.06 | 37.53 | 37.01 | 37.53 | 37,696,268 | +0.62(+1.69%) |
Apr 20, 2006 | 36.95 | 37.40 | 36.56 | 36.90 | 40,108,136 | -0.22(-0.59%) |
Apr 19, 2006 | 36.43 | 37.23 | 36.33 | 37.12 | 36,240,728 | +0.44(+1.20%) |
Apr 18, 2006 | 36.08 | 36.83 | 36.05 | 36.68 | 38,658,484 | +0.86(+2.40%) |
Apr 17, 2006 | 35.68 | 35.90 | 35.57 | 35.82 | 20,038,044 | +0.28(+0.80%) |
Apr 13, 2006 | 35.48 | 35.67 | 35.22 | 35.54 | 20,025,746 | +0.06(+0.16%) |
Apr 12, 2006 | 35.82 | 35.94 | 35.33 | 35.48 | 24,454,548 | -0.31(-0.87%) |
Apr 11, 2006 | 35.91 | 36.21 | 35.68 | 35.79 | 25,508,746 | +0.03(+0.10%) |
Apr 10, 2006 | 35.67 | 35.85 | 35.50 | 35.76 | 22,442,984 | +0.35(+0.99%) |
Apr 07, 2006 | 35.66 | 36.13 | 35.35 | 35.41 | 27,953,004 | -0.44(-1.22%) |
Apr 06, 2006 | 35.56 | 36.20 | 35.56 | 35.85 | 26,691,122 | -0.04(-0.11%) |
Apr 05, 2006 | 35.58 | 35.90 | 35.53 | 35.89 | 27,348,826 | +0.24(+0.66%) |
Apr 04, 2006 | 35.23 | 35.80 | 34.89 | 35.65 | 25,769,090 | +0.42(+1.18%) |
Apr 03, 2006 | 35.42 | 35.78 | 35.14 | 35.23 | 28,891,840 | +0.10(+0.28%) |
Mar 31, 2006 | 35.16 | 35.32 | 35.11 | 35.14 | 33,447,436 | -0.15(-0.43%) |
Mar 30, 2006 | 35.36 | 35.64 | 35.22 | 35.29 | 27,313,836 | -0.09(-0.26%) |
Mar 29, 2006 | 35.19 | 35.50 | 35.19 | 35.38 | 33,111,396 | +0.19(+0.54%) |
Mar 28, 2006 | 35.48 | 35.73 | 35.14 | 35.19 | 35,032,888 | -0.20(-0.55%) |
Mar 27, 2006 | 35.28 | 35.49 | 35.18 | 35.38 | 20,507,462 | +0.07(+0.20%) |
Mar 24, 2006 | 35.30 | 35.61 | 35.16 | 35.31 | 26,737,024 | -0.05(-0.13%) |
Mar 23, 2006 | 35.28 | 35.42 | 35.17 | 35.36 | 26,731,828 | +0.12(+0.33%) |
Mar 22, 2006 | 35.00 | 35.50 | 35.00 | 35.24 | 27,890,646 | +0.19(+0.54%) |
Mar 21, 2006 | 35.02 | 35.35 | 34.85 | 35.05 | 35,911,964 | +0.03(+0.10%) |
Mar 20, 2006 | 35.08 | 35.42 | 34.83 | 35.02 | 29,057,780 | -0.23(-0.64%) |
Mar 17, 2006 | 35.68 | 35.68 | 35.21 | 35.24 | 46,617,268 | -0.34(-0.96%) |
Mar 16, 2006 | 35.20 | 35.75 | 35.13 | 35.59 | 32,870,278 | +0.36(+1.02%) |
Mar 15, 2006 | 35.03 | 35.33 | 34.88 | 35.23 | 31,175,700 | +0.12(+0.35%) |
Mar 14, 2006 | 34.38 | 35.14 | 34.32 | 35.11 | 31,878,960 | +0.68(+1.96%) |
Mar 13, 2006 | 34.45 | 34.62 | 34.32 | 34.43 | 29,248,146 | +0.27(+0.78%) |
Mar 10, 2006 | 34.02 | 34.18 | 33.74 | 34.17 | 35,081,216 | +0.15(+0.44%) |
Mar 09, 2006 | 34.60 | 34.64 | 33.98 | 34.02 | 37,809,552 | -0.46(-1.32%) |
Mar 08, 2006 | 34.32 | 34.88 | 34.15 | 34.47 | 38,383,072 | -0.08(-0.23%) |
Mar 07, 2006 | 34.58 | 34.65 | 34.32 | 34.55 | 32,345,952 | -0.18(-0.52%) |
Mar 06, 2006 | 35.19 | 35.27 | 34.65 | 34.73 | 22,152,674 | -0.47(-1.34%) |
Mar 03, 2006 | 35.12 | 35.50 | 35.11 | 35.20 | 31,563,186 | +0.08(+0.21%) |
Mar 02, 2006 | 34.66 | 35.20 | 34.63 | 35.13 | 34,176,504 | +0.29(+0.85%) |