Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 32.78 | 33.02 | 32.65 | 32.90 | 9,355,209 | +0.16(+0.49%) |
May 30, 2006 | 32.61 | 32.98 | 32.45 | 32.73 | 9,092,876 | -0.11(-0.35%) |
May 26, 2006 | 33.12 | 33.26 | 32.67 | 32.85 | 5,542,902 | -0.11(-0.35%) |
May 25, 2006 | 33.13 | 33.16 | 32.58 | 32.96 | 9,795,108 | +0.03(+0.08%) |
May 24, 2006 | 32.95 | 33.39 | 32.61 | 32.94 | 8,795,000 | -0.11(-0.33%) |
May 23, 2006 | 33.29 | 33.39 | 32.98 | 33.04 | 7,298,779 | +0.01(+0.02%) |
May 22, 2006 | 32.99 | 33.27 | 32.71 | 33.04 | 7,442,586 | -0.02(-0.06%) |
May 19, 2006 | 32.61 | 33.21 | 32.46 | 33.06 | 9,503,775 | +0.50(+1.53%) |
May 18, 2006 | 32.85 | 32.96 | 32.56 | 32.56 | 8,130,987 | -0.19(-0.58%) |
May 17, 2006 | 32.98 | 33.16 | 32.59 | 32.75 | 8,851,214 | -0.42(-1.28%) |
May 16, 2006 | 33.62 | 33.76 | 33.10 | 33.17 | 17,540,626 | -0.46(-1.38%) |
May 15, 2006 | 33.04 | 33.90 | 32.34 | 33.63 | 36,986,884 | -1.47(-4.19%) |
May 12, 2006 | 35.75 | 35.84 | 34.87 | 35.11 | 8,292,938 | -0.81(-2.27%) |
May 11, 2006 | 36.30 | 36.31 | 35.75 | 35.92 | 5,072,368 | -0.38(-1.06%) |
May 10, 2006 | 36.35 | 36.65 | 36.21 | 36.30 | 3,578,229 | -0.21(-0.57%) |
May 09, 2006 | 36.78 | 36.78 | 36.34 | 36.51 | 4,184,242 | -0.28(-0.75%) |
May 08, 2006 | 36.98 | 37.07 | 36.55 | 36.79 | 4,296,373 | +0.11(+0.31%) |
May 05, 2006 | 35.97 | 36.82 | 35.84 | 36.67 | 5,790,661 | +0.93(+2.62%) |
May 04, 2006 | 36.04 | 36.07 | 35.03 | 35.74 | 7,456,863 | -0.25(-0.69%) |
May 03, 2006 | 35.90 | 36.24 | 35.68 | 35.99 | 3,536,440 | -0.05(-0.13%) |
May 02, 2006 | 35.81 | 36.14 | 35.41 | 36.04 | 4,668,904 | +0.32(+0.88%) |
May 01, 2006 | 35.97 | 36.38 | 35.65 | 35.72 | 6,455,417 | +0.01(+0.04%) |
Apr 28, 2006 | 35.95 | 36.16 | 35.65 | 35.71 | 5,679,720 | -0.24(-0.67%) |
Apr 27, 2006 | 36.46 | 36.46 | 35.26 | 35.95 | 6,589,855 | +0.07(+0.21%) |
Apr 26, 2006 | 35.13 | 35.98 | 35.13 | 35.87 | 7,820,471 | +0.85(+2.44%) |
Apr 25, 2006 | 34.91 | 35.19 | 34.70 | 35.02 | 4,783,712 | +0.19(+0.54%) |
Apr 24, 2006 | 34.71 | 34.99 | 34.36 | 34.83 | 6,352,803 | +0.64(+1.87%) |
Apr 21, 2006 | 34.83 | 34.84 | 34.14 | 34.19 | 6,613,203 | -0.50(-1.45%) |
Apr 20, 2006 | 34.33 | 34.90 | 34.33 | 34.70 | 4,545,768 | +0.09(+0.27%) |
Apr 19, 2006 | 34.83 | 34.93 | 34.43 | 34.60 | 5,654,289 | -0.15(-0.43%) |
Apr 18, 2006 | 34.66 | 35.10 | 34.64 | 34.75 | 7,898,397 | +0.30(+0.88%) |
Apr 17, 2006 | 34.62 | 34.86 | 33.98 | 34.45 | 6,528,287 | -0.17(-0.49%) |
Apr 13, 2006 | 34.56 | 34.70 | 34.22 | 34.62 | 4,387,833 | +0.06(+0.18%) |
Apr 12, 2006 | 34.36 | 34.61 | 34.26 | 34.56 | 5,233,872 | +0.13(+0.39%) |
Apr 11, 2006 | 34.66 | 34.80 | 34.33 | 34.42 | 4,571,050 | -0.29(-0.83%) |
Apr 10, 2006 | 35.16 | 35.16 | 34.58 | 34.71 | 5,347,490 | -0.23(-0.65%) |
Apr 07, 2006 | 35.44 | 35.56 | 34.89 | 34.94 | 5,060,768 | -0.44(-1.25%) |
Apr 06, 2006 | 35.74 | 35.89 | 35.19 | 35.38 | 7,999,077 | +0.30(+0.84%) |
Apr 05, 2006 | 34.89 | 35.20 | 34.83 | 35.09 | 5,902,346 | +0.42(+1.20%) |
Apr 04, 2006 | 34.52 | 34.90 | 34.21 | 34.67 | 6,771,138 | +0.26(+0.74%) |
Apr 03, 2006 | 34.97 | 34.97 | 34.39 | 34.41 | 8,081,912 | -0.56(-1.60%) |
Mar 31, 2006 | 35.34 | 35.56 | 34.90 | 34.97 | 7,192,596 | -0.50(-1.40%) |
Mar 30, 2006 | 35.72 | 35.94 | 35.30 | 35.47 | 7,631,454 | -0.37(-1.03%) |
Mar 29, 2006 | 35.87 | 36.03 | 35.71 | 35.84 | 5,739,354 | +0.03(+0.09%) |
Mar 28, 2006 | 35.69 | 36.11 | 35.69 | 35.81 | 4,599,157 | +0.05(+0.15%) |
Mar 27, 2006 | 35.98 | 36.18 | 35.71 | 35.75 | 3,925,330 | -0.36(-1.01%) |
Mar 24, 2006 | 36.04 | 36.20 | 35.66 | 36.12 | 5,614,136 | +0.26(+0.71%) |
Mar 23, 2006 | 35.85 | 35.96 | 35.64 | 35.86 | 6,197,396 | -0.15(-0.43%) |
Mar 22, 2006 | 35.88 | 36.27 | 35.71 | 36.02 | 6,761,621 | +0.13(+0.37%) |
Mar 21, 2006 | 36.01 | 36.26 | 35.63 | 35.88 | 8,726,145 | -0.11(-0.32%) |
Mar 20, 2006 | 36.08 | 36.24 | 35.82 | 35.99 | 4,123,269 | -0.16(-0.45%) |
Mar 17, 2006 | 36.27 | 36.34 | 36.04 | 36.16 | 5,390,767 | +0.03(+0.09%) |
Mar 16, 2006 | 36.31 | 36.43 | 36.07 | 36.12 | 3,678,165 | +0.00(+0.00%) |
Mar 15, 2006 | 36.75 | 36.78 | 35.82 | 36.12 | 6,388,346 | -0.55(-1.50%) |
Mar 14, 2006 | 35.75 | 36.72 | 35.75 | 36.67 | 5,720,170 | +0.79(+2.21%) |
Mar 13, 2006 | 35.94 | 36.03 | 35.74 | 35.88 | 4,496,990 | +0.03(+0.09%) |
Mar 10, 2006 | 35.47 | 36.16 | 35.44 | 35.85 | 5,373,962 | +0.38(+1.06%) |
Mar 09, 2006 | 35.97 | 36.00 | 35.36 | 35.47 | 3,958,939 | -0.42(-1.16%) |
Mar 08, 2006 | 35.54 | 36.16 | 35.44 | 35.89 | 4,861,936 | +0.34(+0.96%) |
Mar 07, 2006 | 35.60 | 35.73 | 35.34 | 35.54 | 6,625,398 | -0.07(-0.21%) |
Mar 06, 2006 | 35.91 | 36.07 | 35.50 | 35.62 | 6,304,917 | -0.28(-0.79%) |
Mar 03, 2006 | 35.94 | 36.32 | 35.84 | 35.90 | 6,063,107 | -0.22(-0.60%) |
Mar 02, 2006 | 36.61 | 36.61 | 35.91 | 36.12 | 5,984,734 | -0.58(-1.58%) |