Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 37.41 | 38.25 | 37.07 | 38.21 | 6,961,425 | +0.81(+2.15%) |
May 30, 2006 | 38.57 | 38.77 | 37.33 | 37.41 | 3,589,086 | -0.58(-1.53%) |
May 26, 2006 | 37.47 | 38.32 | 37.15 | 37.99 | 3,416,469 | +0.60(+1.60%) |
May 25, 2006 | 36.97 | 37.73 | 36.36 | 37.39 | 5,773,669 | +1.08(+2.97%) |
May 24, 2006 | 36.77 | 37.69 | 35.69 | 36.31 | 10,322,807 | -1.15(-3.08%) |
May 23, 2006 | 38.74 | 39.44 | 37.21 | 37.46 | 6,343,305 | -0.74(-1.94%) |
May 22, 2006 | 37.21 | 38.48 | 36.29 | 38.20 | 7,477,025 | +0.15(+0.38%) |
May 19, 2006 | 37.07 | 38.33 | 36.54 | 38.05 | 10,988,508 | +1.12(+3.03%) |
May 18, 2006 | 37.97 | 38.26 | 36.80 | 36.93 | 7,497,739 | -0.64(-1.70%) |
May 17, 2006 | 38.70 | 39.21 | 37.17 | 37.57 | 7,841,622 | -1.51(-3.85%) |
May 16, 2006 | 39.17 | 39.44 | 38.35 | 39.08 | 6,801,716 | +0.34(+0.88%) |
May 15, 2006 | 39.47 | 39.48 | 38.07 | 38.74 | 7,663,151 | -1.07(-2.68%) |
May 12, 2006 | 41.10 | 41.24 | 39.68 | 39.81 | 8,265,960 | -1.81(-4.35%) |
May 11, 2006 | 42.46 | 42.68 | 41.31 | 41.62 | 7,096,516 | -0.42(-1.00%) |
May 10, 2006 | 41.31 | 42.04 | 40.98 | 42.04 | 5,926,773 | +0.51(+1.22%) |
May 09, 2006 | 41.92 | 42.19 | 41.08 | 41.53 | 6,625,947 | -0.39(-0.92%) |
May 08, 2006 | 40.97 | 42.04 | 40.75 | 41.92 | 4,480,991 | -0.23(-0.54%) |
May 05, 2006 | 41.90 | 42.28 | 41.58 | 42.14 | 5,559,173 | +0.79(+1.92%) |
May 04, 2006 | 41.61 | 42.19 | 40.79 | 41.35 | 7,224,704 | -0.68(-1.62%) |
May 03, 2006 | 41.51 | 42.50 | 41.20 | 42.03 | 9,180,831 | +0.20(+0.48%) |
May 02, 2006 | 41.31 | 42.42 | 40.93 | 41.83 | 8,616,298 | +1.34(+3.31%) |
May 01, 2006 | 40.53 | 40.97 | 40.29 | 40.49 | 4,983,382 | +0.45(+1.11%) |
Apr 28, 2006 | 39.95 | 40.80 | 39.61 | 40.05 | 5,899,154 | +0.39(+0.97%) |
Apr 27, 2006 | 39.37 | 40.49 | 38.68 | 39.66 | 6,098,489 | -0.26(-0.65%) |
Apr 26, 2006 | 41.24 | 41.74 | 39.58 | 39.92 | 8,611,345 | -1.32(-3.20%) |
Apr 25, 2006 | 41.93 | 42.52 | 40.55 | 41.24 | 5,695,015 | -0.42(-1.01%) |
Apr 24, 2006 | 42.64 | 42.64 | 41.21 | 41.66 | 5,216,190 | -1.08(-2.53%) |
Apr 21, 2006 | 42.30 | 42.90 | 41.96 | 42.74 | 7,819,557 | +0.60(+1.42%) |
Apr 20, 2006 | 43.47 | 43.47 | 41.41 | 42.14 | 6,800,365 | -0.97(-2.24%) |
Apr 19, 2006 | 42.11 | 43.40 | 42.08 | 43.10 | 5,472,864 | +0.62(+1.46%) |
Apr 18, 2006 | 41.20 | 42.72 | 41.44 | 42.48 | 6,963,676 | +1.29(+3.14%) |
Apr 17, 2006 | 40.81 | 41.23 | 40.47 | 41.19 | 3,838,405 | +1.15(+2.86%) |
Apr 13, 2006 | 39.97 | 40.50 | 38.94 | 40.05 | 5,365,091 | +0.07(+0.18%) |
Apr 12, 2006 | 40.07 | 40.57 | 39.65 | 39.97 | 4,554,691 | -0.31(-0.78%) |
Apr 11, 2006 | 41.15 | 41.49 | 40.24 | 40.29 | 4,456,375 | -0.42(-1.03%) |
Apr 10, 2006 | 40.63 | 41.17 | 40.21 | 40.71 | 5,198,328 | +0.87(+2.17%) |
Apr 07, 2006 | 40.61 | 40.74 | 39.41 | 39.84 | 7,284,444 | -1.15(-2.81%) |
Apr 06, 2006 | 41.84 | 42.02 | 40.67 | 40.99 | 5,954,241 | -0.70(-1.68%) |
Apr 05, 2006 | 41.59 | 41.85 | 40.75 | 41.69 | 4,390,930 | +0.31(+0.74%) |
Apr 04, 2006 | 40.76 | 41.67 | 40.15 | 41.39 | 6,004,075 | +0.23(+0.55%) |
Apr 03, 2006 | 41.47 | 41.97 | 41.07 | 41.16 | 5,308,053 | +0.41(+1.00%) |
Mar 31, 2006 | 41.27 | 41.44 | 40.31 | 40.75 | 5,861,778 | -0.93(-2.22%) |
Mar 30, 2006 | 41.98 | 42.40 | 41.39 | 41.68 | 5,329,217 | -0.30(-0.71%) |
Mar 29, 2006 | 40.83 | 42.14 | 40.83 | 41.98 | 4,608,428 | +0.81(+1.97%) |
Mar 28, 2006 | 40.64 | 41.66 | 40.58 | 41.17 | 5,316,758 | +0.79(+1.95%) |
Mar 27, 2006 | 40.61 | 40.62 | 39.77 | 40.38 | 4,982,031 | -0.23(-0.57%) |
Mar 24, 2006 | 39.94 | 41.31 | 39.93 | 40.61 | 6,111,248 | +0.74(+1.85%) |
Mar 23, 2006 | 39.15 | 40.19 | 39.11 | 39.87 | 5,606,605 | +1.05(+2.71%) |
Mar 22, 2006 | 38.99 | 40.13 | 38.66 | 38.82 | 7,328,424 | -0.32(-0.82%) |
Mar 21, 2006 | 38.98 | 40.02 | 38.77 | 39.14 | 5,631,822 | -0.10(-0.25%) |
Mar 20, 2006 | 40.31 | 40.31 | 38.97 | 39.24 | 5,865,531 | -1.07(-2.64%) |
Mar 17, 2006 | 40.99 | 40.99 | 40.17 | 40.31 | 4,440,614 | -0.47(-1.16%) |
Mar 16, 2006 | 40.19 | 41.11 | 39.87 | 40.78 | 5,477,818 | +0.55(+1.37%) |
Mar 15, 2006 | 40.20 | 40.40 | 39.78 | 40.23 | 4,104,836 | -0.05(-0.12%) |
Mar 14, 2006 | 39.44 | 40.42 | 39.09 | 40.27 | 5,423,781 | +0.88(+2.23%) |
Mar 13, 2006 | 38.45 | 39.57 | 38.24 | 39.39 | 6,842,094 | +1.53(+4.03%) |
Mar 10, 2006 | 37.54 | 38.11 | 36.84 | 37.87 | 6,720,061 | +0.09(+0.25%) |
Mar 09, 2006 | 38.76 | 38.97 | 37.75 | 37.77 | 5,716,180 | -0.55(-1.44%) |
Mar 08, 2006 | 37.43 | 38.57 | 37.04 | 38.33 | 6,846,747 | +0.35(+0.91%) |
Mar 07, 2006 | 38.66 | 38.78 | 37.46 | 37.98 | 6,423,910 | -0.64(-1.66%) |
Mar 06, 2006 | 40.11 | 40.19 | 38.43 | 38.62 | 5,838,663 | -1.89(-4.67%) |
Mar 03, 2006 | 40.01 | 40.73 | 40.01 | 40.51 | 3,982,803 | +0.21(+0.53%) |
Mar 02, 2006 | 39.31 | 40.47 | 39.31 | 40.30 | 7,072,050 | +0.88(+2.23%) |