Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 35.23 | 35.56 | 35.00 | 35.40 | 11,487,361 | +0.51(+1.45%) |
May 30, 2006 | 34.48 | 35.28 | 34.47 | 34.90 | 10,768,935 | +0.17(+0.49%) |
May 26, 2006 | 34.23 | 34.96 | 34.19 | 34.73 | 10,695,180 | +0.56(+1.65%) |
May 25, 2006 | 33.91 | 34.37 | 33.91 | 34.16 | 16,060,402 | +0.27(+0.78%) |
May 24, 2006 | 34.45 | 34.45 | 33.37 | 33.90 | 25,040,474 | -0.59(-1.70%) |
May 23, 2006 | 35.44 | 35.55 | 34.43 | 34.49 | 15,075,888 | -0.56(-1.61%) |
May 22, 2006 | 35.78 | 35.90 | 34.94 | 35.05 | 14,921,425 | -0.72(-2.03%) |
May 19, 2006 | 36.48 | 36.56 | 35.60 | 35.77 | 19,255,446 | -0.71(-1.94%) |
May 18, 2006 | 37.13 | 37.21 | 35.97 | 36.48 | 21,972,080 | -1.28(-3.39%) |
May 17, 2006 | 37.68 | 38.40 | 37.21 | 37.76 | 10,717,406 | -0.10(-0.26%) |
May 16, 2006 | 37.91 | 38.58 | 37.76 | 37.86 | 13,593,965 | +0.25(+0.66%) |
May 15, 2006 | 36.93 | 37.84 | 36.73 | 37.61 | 14,453,195 | +0.69(+1.88%) |
May 12, 2006 | 35.38 | 37.18 | 35.11 | 36.92 | 21,176,174 | +1.18(+3.31%) |
May 11, 2006 | 36.32 | 36.52 | 35.38 | 35.73 | 37,494,468 | -1.45(-3.90%) |
May 10, 2006 | 36.07 | 37.39 | 35.69 | 37.18 | 36,656,100 | +1.91(+5.41%) |
May 09, 2006 | 35.98 | 36.08 | 34.88 | 35.28 | 38,386,728 | -1.03(-2.84%) |
May 08, 2006 | 37.17 | 37.57 | 36.15 | 36.31 | 24,035,970 | -1.05(-2.82%) |
May 05, 2006 | 37.60 | 37.76 | 36.98 | 37.36 | 16,443,579 | -0.11(-0.30%) |
May 04, 2006 | 37.53 | 37.97 | 37.11 | 37.47 | 14,414,455 | -0.06(-0.17%) |
May 03, 2006 | 38.91 | 38.92 | 37.30 | 37.54 | 29,647,040 | -1.59(-4.06%) |
May 02, 2006 | 39.70 | 40.27 | 39.02 | 39.12 | 14,390,242 | -0.98(-2.45%) |
May 01, 2006 | 39.70 | 40.45 | 39.70 | 40.11 | 13,647,853 | +0.05(+0.12%) |
Apr 28, 2006 | 38.66 | 40.19 | 38.59 | 40.06 | 18,954,220 | +1.60(+4.17%) |
Apr 27, 2006 | 39.05 | 39.05 | 37.50 | 38.46 | 37,117,996 | -0.98(-2.49%) |
Apr 26, 2006 | 39.94 | 40.27 | 39.30 | 39.44 | 15,348,557 | -0.31(-0.79%) |
Apr 25, 2006 | 40.43 | 40.71 | 39.62 | 39.75 | 10,660,910 | -0.64(-1.59%) |
Apr 24, 2006 | 39.57 | 40.61 | 39.54 | 40.40 | 14,544,333 | +0.48(+1.19%) |
Apr 21, 2006 | 40.87 | 40.87 | 39.85 | 39.92 | 11,105,550 | -0.44(-1.10%) |
Apr 20, 2006 | 39.75 | 40.90 | 39.50 | 40.37 | 24,000,334 | +0.76(+1.91%) |
Apr 19, 2006 | 40.00 | 40.27 | 38.21 | 39.61 | 52,086,108 | -0.39(-0.99%) |
Apr 18, 2006 | 41.62 | 42.63 | 39.87 | 40.00 | 51,640,848 | -1.61(-3.87%) |
Apr 17, 2006 | 42.71 | 42.71 | 41.44 | 41.61 | 12,913,037 | -1.47(-3.42%) |
Apr 13, 2006 | 43.06 | 43.33 | 42.73 | 43.09 | 9,542,670 | +0.03(+0.07%) |
Apr 12, 2006 | 41.52 | 43.14 | 41.52 | 43.06 | 15,024,732 | +1.54(+3.71%) |
Apr 11, 2006 | 42.40 | 42.53 | 40.98 | 41.52 | 18,067,798 | -0.71(-1.68%) |
Apr 10, 2006 | 43.17 | 43.19 | 41.42 | 42.23 | 23,684,952 | -1.01(-2.35%) |
Apr 07, 2006 | 44.01 | 44.48 | 43.21 | 43.24 | 10,024,062 | -0.66(-1.50%) |
Apr 06, 2006 | 44.58 | 44.59 | 43.26 | 43.90 | 14,981,522 | -0.64(-1.43%) |
Apr 05, 2006 | 44.43 | 44.88 | 44.34 | 44.54 | 7,052,019 | +0.00(+0.00%) |
Apr 04, 2006 | 44.56 | 44.86 | 44.30 | 44.54 | 8,610,181 | -0.14(-0.31%) |
Apr 03, 2006 | 45.58 | 45.58 | 44.57 | 44.67 | 9,403,107 | -0.31(-0.70%) |
Mar 31, 2006 | 45.31 | 45.62 | 44.70 | 44.99 | 12,132,156 | -0.32(-0.71%) |
Mar 30, 2006 | 44.90 | 45.88 | 44.88 | 45.31 | 10,046,412 | +0.23(+0.50%) |
Mar 29, 2006 | 44.80 | 45.54 | 44.54 | 45.08 | 11,804,854 | +1.34(+3.06%) |
Mar 28, 2006 | 43.94 | 44.17 | 42.85 | 43.75 | 15,152,623 | -0.49(-1.11%) |
Mar 27, 2006 | 44.66 | 44.90 | 44.16 | 44.24 | 13,813,242 | -0.68(-1.52%) |
Mar 24, 2006 | 45.25 | 45.73 | 44.66 | 44.92 | 6,138,280 | -0.48(-1.05%) |
Mar 23, 2006 | 45.30 | 45.54 | 44.98 | 45.40 | 6,925,618 | -0.22(-0.48%) |
Mar 22, 2006 | 44.30 | 45.83 | 44.30 | 45.62 | 5,506,274 | +0.35(+0.76%) |
Mar 21, 2006 | 45.70 | 45.83 | 44.75 | 45.27 | 7,360,572 | -0.26(-0.57%) |
Mar 20, 2006 | 45.57 | 45.83 | 45.22 | 45.53 | 5,441,460 | -0.13(-0.28%) |
Mar 17, 2006 | 45.83 | 45.83 | 45.22 | 45.66 | 8,251,837 | +0.10(+0.21%) |
Mar 16, 2006 | 46.14 | 46.18 | 45.47 | 45.56 | 7,538,503 | -0.62(-1.34%) |
Mar 15, 2006 | 45.83 | 46.33 | 45.54 | 46.18 | 8,205,027 | +0.36(+0.79%) |
Mar 14, 2006 | 44.66 | 45.86 | 44.66 | 45.82 | 9,490,892 | +0.93(+2.08%) |
Mar 13, 2006 | 45.15 | 45.18 | 43.37 | 44.88 | 15,399,217 | -0.35(-0.78%) |
Mar 10, 2006 | 45.41 | 45.74 | 45.22 | 45.24 | 8,671,271 | -0.14(-0.30%) |
Mar 09, 2006 | 46.31 | 46.60 | 45.33 | 45.37 | 6,559,825 | -0.69(-1.50%) |
Mar 08, 2006 | 45.45 | 46.19 | 45.36 | 46.07 | 7,528,569 | +0.63(+1.38%) |
Mar 07, 2006 | 45.28 | 46.16 | 45.18 | 45.44 | 7,833,397 | -0.23(-0.51%) |
Mar 06, 2006 | 45.34 | 45.70 | 45.29 | 45.67 | 6,581,926 | +0.09(+0.19%) |
Mar 03, 2006 | 46.19 | 46.45 | 45.50 | 45.58 | 8,109,419 | -0.79(-1.70%) |
Mar 02, 2006 | 46.71 | 46.89 | 46.08 | 46.37 | 7,405,769 | -0.68(-1.45%) |