Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 35.30 | 37.05 | 35.27 | 36.15 | 4,939,044 | +0.85(+2.41%) |
May 30, 2006 | 35.93 | 35.93 | 35.07 | 35.30 | 1,869,821 | -0.73(-2.04%) |
May 26, 2006 | 36.10 | 36.19 | 35.65 | 36.03 | 1,604,400 | +0.32(+0.89%) |
May 25, 2006 | 35.26 | 35.74 | 35.07 | 35.71 | 2,758,749 | +0.70(+1.99%) |
May 24, 2006 | 34.79 | 35.28 | 34.49 | 35.02 | 3,272,362 | -0.07(-0.21%) |
May 23, 2006 | 35.06 | 35.70 | 35.03 | 35.09 | 2,235,125 | +0.46(+1.31%) |
May 22, 2006 | 35.61 | 35.61 | 34.04 | 34.64 | 4,211,930 | -1.13(-3.15%) |
May 19, 2006 | 35.94 | 36.05 | 35.43 | 35.76 | 2,844,662 | +0.00(+0.01%) |
May 18, 2006 | 35.86 | 36.28 | 35.72 | 35.76 | 1,727,798 | +0.00(+0.00%) |
May 17, 2006 | 36.19 | 36.60 | 35.65 | 35.76 | 2,964,218 | -0.97(-2.64%) |
May 16, 2006 | 36.08 | 36.83 | 36.05 | 36.73 | 2,309,978 | +0.70(+1.96%) |
May 15, 2006 | 35.71 | 36.12 | 35.00 | 36.02 | 3,505,188 | +0.25(+0.71%) |
May 12, 2006 | 36.14 | 36.36 | 35.53 | 35.77 | 3,026,731 | -1.01(-2.74%) |
May 11, 2006 | 37.93 | 37.97 | 36.63 | 36.78 | 2,651,300 | -1.09(-2.87%) |
May 10, 2006 | 38.20 | 38.30 | 37.64 | 37.87 | 1,706,494 | -0.19(-0.50%) |
May 09, 2006 | 37.91 | 38.19 | 37.23 | 38.05 | 2,974,811 | +0.15(+0.41%) |
May 08, 2006 | 38.00 | 38.23 | 37.82 | 37.90 | 2,507,414 | -0.10(-0.27%) |
May 05, 2006 | 37.61 | 38.11 | 37.36 | 38.00 | 1,763,420 | +0.49(+1.29%) |
May 04, 2006 | 37.65 | 38.08 | 37.33 | 37.52 | 2,719,052 | +0.16(+0.43%) |
May 03, 2006 | 37.20 | 37.92 | 37.09 | 37.36 | 2,674,350 | +0.38(+1.03%) |
May 02, 2006 | 35.97 | 37.21 | 35.95 | 36.98 | 2,562,827 | +1.40(+3.95%) |
May 01, 2006 | 36.04 | 36.44 | 35.49 | 35.57 | 2,375,286 | -0.25(-0.70%) |
Apr 28, 2006 | 37.58 | 37.58 | 35.74 | 35.82 | 1,732,221 | -0.54(-1.48%) |
Apr 27, 2006 | 36.00 | 37.07 | 35.76 | 36.36 | 1,703,351 | -0.28(-0.76%) |
Apr 26, 2006 | 37.26 | 37.40 | 36.49 | 36.64 | 1,385,311 | -0.52(-1.41%) |
Apr 25, 2006 | 37.74 | 37.75 | 37.14 | 37.16 | 1,749,334 | -0.27(-0.73%) |
Apr 24, 2006 | 38.03 | 38.03 | 37.12 | 37.44 | 1,499,396 | -0.57(-1.50%) |
Apr 21, 2006 | 37.34 | 38.55 | 37.28 | 38.01 | 2,591,813 | +1.11(+3.00%) |
Apr 20, 2006 | 37.12 | 37.67 | 36.70 | 36.90 | 1,590,081 | -0.23(-0.61%) |
Apr 19, 2006 | 37.07 | 37.33 | 36.42 | 37.13 | 2,023,835 | +0.23(+0.63%) |
Apr 18, 2006 | 36.04 | 37.17 | 35.80 | 36.89 | 3,041,632 | +1.44(+4.07%) |
Apr 17, 2006 | 35.79 | 36.13 | 35.38 | 35.45 | 1,471,806 | -0.34(-0.95%) |
Apr 13, 2006 | 35.49 | 35.80 | 35.31 | 35.79 | 1,342,122 | +0.30(+0.86%) |
Apr 12, 2006 | 35.77 | 35.81 | 35.37 | 35.49 | 1,394,857 | +0.04(+0.12%) |
Apr 11, 2006 | 36.81 | 36.83 | 35.28 | 35.44 | 3,015,789 | -1.33(-3.62%) |
Apr 10, 2006 | 37.17 | 37.23 | 36.63 | 36.77 | 1,268,084 | -0.27(-0.72%) |
Apr 07, 2006 | 37.08 | 37.31 | 36.89 | 37.04 | 1,927,795 | +0.10(+0.28%) |
Apr 06, 2006 | 37.24 | 37.27 | 36.75 | 36.94 | 2,621,848 | +0.25(+0.69%) |
Apr 05, 2006 | 37.37 | 37.47 | 35.81 | 36.68 | 4,366,060 | -0.29(-0.78%) |
Apr 04, 2006 | 36.66 | 37.02 | 36.45 | 36.97 | 2,413,353 | -0.24(-0.66%) |
Apr 03, 2006 | 36.70 | 37.52 | 36.69 | 37.22 | 2,085,883 | +0.82(+2.24%) |
Mar 31, 2006 | 35.97 | 36.62 | 35.84 | 36.40 | 2,154,451 | +0.13(+0.37%) |
Mar 30, 2006 | 36.11 | 36.93 | 36.01 | 36.27 | 2,122,670 | -0.09(-0.25%) |
Mar 29, 2006 | 36.10 | 36.48 | 35.70 | 36.36 | 1,582,165 | +0.52(+1.44%) |
Mar 28, 2006 | 35.05 | 36.83 | 34.98 | 35.84 | 3,429,752 | +1.24(+3.59%) |
Mar 27, 2006 | 34.34 | 34.79 | 34.18 | 34.60 | 1,318,141 | -0.06(-0.19%) |
Mar 24, 2006 | 34.84 | 35.12 | 34.55 | 34.67 | 1,453,995 | -0.35(-0.99%) |
Mar 23, 2006 | 35.23 | 35.39 | 34.69 | 35.01 | 2,334,890 | -0.32(-0.90%) |
Mar 22, 2006 | 35.05 | 35.37 | 34.50 | 35.33 | 1,742,349 | +0.01(+0.04%) |
Mar 21, 2006 | 36.09 | 36.11 | 35.08 | 35.32 | 2,553,164 | -1.01(-2.77%) |
Mar 20, 2006 | 36.31 | 36.54 | 36.00 | 36.32 | 1,155,047 | -0.18(-0.51%) |
Mar 17, 2006 | 37.00 | 37.00 | 36.19 | 36.51 | 2,110,796 | -0.30(-0.83%) |
Mar 16, 2006 | 36.28 | 37.66 | 36.22 | 36.81 | 2,171,447 | +0.64(+1.77%) |
Mar 15, 2006 | 36.12 | 36.42 | 35.68 | 36.17 | 1,815,689 | -0.47(-1.29%) |
Mar 14, 2006 | 36.07 | 36.65 | 36.04 | 36.65 | 1,085,781 | +0.57(+1.58%) |
Mar 13, 2006 | 36.30 | 36.53 | 35.95 | 36.07 | 1,179,959 | +0.03(+0.08%) |
Mar 10, 2006 | 35.43 | 36.16 | 35.42 | 36.04 | 1,403,937 | +0.59(+1.67%) |
Mar 09, 2006 | 35.51 | 36.04 | 35.21 | 35.45 | 1,696,250 | -0.06(-0.16%) |
Mar 08, 2006 | 36.72 | 36.72 | 34.64 | 35.51 | 5,131,474 | -1.47(-3.98%) |
Mar 07, 2006 | 37.67 | 37.75 | 36.72 | 36.98 | 2,262,482 | -0.72(-1.90%) |
Mar 06, 2006 | 37.37 | 37.95 | 37.35 | 37.70 | 2,438,148 | +0.20(+0.53%) |
Mar 03, 2006 | 36.66 | 37.55 | 36.61 | 37.50 | 2,027,095 | +0.79(+2.14%) |
Mar 02, 2006 | 36.48 | 36.83 | 36.20 | 36.71 | 1,574,715 | +0.20(+0.54%) |