Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 33.59 | 33.81 | 33.38 | 33.73 | 7,018,621 | +0.26(+0.77%) |
May 30, 2006 | 34.09 | 34.26 | 33.40 | 33.47 | 7,147,310 | -0.70(-2.04%) |
May 26, 2006 | 33.94 | 34.21 | 33.71 | 34.17 | 3,403,571 | +0.00(+0.00%) |
May 25, 2006 | 33.78 | 34.35 | 33.58 | 34.17 | 6,848,851 | +0.99(+2.99%) |
May 24, 2006 | 33.36 | 33.47 | 32.87 | 33.18 | 11,065,850 | -0.58(-1.71%) |
May 23, 2006 | 33.92 | 34.32 | 33.71 | 33.76 | 7,946,067 | +0.27(+0.80%) |
May 22, 2006 | 33.22 | 33.64 | 32.68 | 33.49 | 10,878,894 | -0.31(-0.90%) |
May 19, 2006 | 33.54 | 33.92 | 33.35 | 33.79 | 8,410,105 | +0.47(+1.40%) |
May 18, 2006 | 33.60 | 33.82 | 33.21 | 33.33 | 7,305,553 | -0.28(-0.82%) |
May 17, 2006 | 34.27 | 34.49 | 33.18 | 33.60 | 13,856,154 | -1.15(-3.30%) |
May 16, 2006 | 34.74 | 35.07 | 34.51 | 34.75 | 7,326,721 | -0.30(-0.84%) |
May 15, 2006 | 34.84 | 35.07 | 34.63 | 35.04 | 7,526,044 | -0.57(-1.59%) |
May 12, 2006 | 36.21 | 36.28 | 35.50 | 35.61 | 7,938,522 | -0.42(-1.17%) |
May 11, 2006 | 36.51 | 36.58 | 36.01 | 36.03 | 5,995,810 | -0.39(-1.07%) |
May 10, 2006 | 36.25 | 36.42 | 35.93 | 36.42 | 5,851,401 | +0.03(+0.09%) |
May 09, 2006 | 36.13 | 36.48 | 36.12 | 36.39 | 5,703,009 | +0.31(+0.86%) |
May 08, 2006 | 36.01 | 36.25 | 35.88 | 36.08 | 5,907,781 | -0.41(-1.11%) |
May 05, 2006 | 36.15 | 36.49 | 36.09 | 36.49 | 7,918,191 | +0.58(+1.61%) |
May 04, 2006 | 35.82 | 36.19 | 35.55 | 35.91 | 9,683,588 | +0.10(+0.28%) |
May 03, 2006 | 36.33 | 36.34 | 35.65 | 35.81 | 8,143,922 | -0.60(-1.64%) |
May 02, 2006 | 36.08 | 36.46 | 36.06 | 36.40 | 8,980,615 | +0.91(+2.55%) |
May 01, 2006 | 35.43 | 35.77 | 35.40 | 35.50 | 6,079,856 | +0.32(+0.92%) |
Apr 28, 2006 | 35.31 | 35.55 | 35.17 | 35.17 | 5,160,584 | +0.00(+0.01%) |
Apr 27, 2006 | 34.73 | 35.43 | 34.70 | 35.17 | 9,782,516 | -0.01(-0.04%) |
Apr 26, 2006 | 35.75 | 35.86 | 35.11 | 35.18 | 8,720,511 | -0.54(-1.52%) |
Apr 25, 2006 | 36.36 | 36.46 | 35.59 | 35.73 | 6,522,725 | -0.45(-1.24%) |
Apr 24, 2006 | 36.67 | 36.67 | 36.06 | 36.17 | 6,916,549 | -0.23(-0.63%) |
Apr 21, 2006 | 35.93 | 36.49 | 35.92 | 36.40 | 10,092,293 | +0.66(+1.86%) |
Apr 20, 2006 | 36.13 | 36.26 | 35.60 | 35.74 | 8,284,978 | -0.41(-1.13%) |
Apr 19, 2006 | 36.06 | 36.18 | 35.58 | 36.15 | 8,173,684 | +0.33(+0.92%) |
Apr 18, 2006 | 35.48 | 35.82 | 35.35 | 35.82 | 8,085,656 | +1.02(+2.92%) |
Apr 17, 2006 | 34.64 | 34.84 | 34.64 | 34.81 | 5,574,739 | +0.35(+1.02%) |
Apr 13, 2006 | 34.48 | 34.56 | 34.26 | 34.45 | 4,014,742 | -0.02(-0.07%) |
Apr 12, 2006 | 34.54 | 34.82 | 34.38 | 34.48 | 6,569,883 | -0.06(-0.18%) |
Apr 11, 2006 | 34.75 | 34.95 | 34.41 | 34.54 | 7,912,742 | +0.03(+0.10%) |
Apr 10, 2006 | 34.59 | 34.60 | 34.40 | 34.51 | 7,406,157 | +0.67(+1.99%) |
Apr 07, 2006 | 34.39 | 34.40 | 33.83 | 33.83 | 10,036,123 | +0.17(+0.51%) |
Apr 06, 2006 | 33.84 | 33.87 | 33.45 | 33.66 | 5,968,143 | -0.23(-0.69%) |
Apr 05, 2006 | 33.65 | 33.97 | 33.52 | 33.89 | 5,218,431 | +0.35(+1.05%) |
Apr 04, 2006 | 33.44 | 33.71 | 33.28 | 33.54 | 5,161,003 | +0.30(+0.89%) |
Apr 03, 2006 | 33.16 | 33.63 | 33.15 | 33.25 | 5,373,530 | +0.35(+1.07%) |
Mar 31, 2006 | 33.16 | 33.22 | 32.74 | 32.89 | 4,417,788 | -0.40(-1.19%) |
Mar 30, 2006 | 33.47 | 33.72 | 33.23 | 33.29 | 5,527,999 | -0.00(-0.01%) |
Mar 29, 2006 | 33.12 | 33.35 | 33.07 | 33.29 | 4,511,476 | +0.40(+1.20%) |
Mar 28, 2006 | 33.22 | 33.32 | 32.83 | 32.90 | 5,569,918 | -0.28(-0.83%) |
Mar 27, 2006 | 33.02 | 33.19 | 32.95 | 33.17 | 5,305,203 | +0.02(+0.07%) |
Mar 24, 2006 | 32.83 | 33.37 | 32.83 | 33.15 | 7,307,439 | +0.47(+1.43%) |
Mar 23, 2006 | 32.54 | 32.68 | 32.30 | 32.68 | 5,808,224 | -0.08(-0.25%) |
Mar 22, 2006 | 32.80 | 33.08 | 32.60 | 32.76 | 5,041,116 | +0.20(+0.62%) |
Mar 21, 2006 | 32.64 | 32.92 | 32.52 | 32.56 | 4,781,850 | -0.24(-0.73%) |
Mar 20, 2006 | 33.28 | 33.30 | 32.70 | 32.80 | 6,136,237 | -0.37(-1.12%) |
Mar 17, 2006 | 33.43 | 33.43 | 33.08 | 33.17 | 4,048,487 | -0.18(-0.53%) |
Mar 16, 2006 | 33.13 | 33.38 | 33.01 | 33.35 | 5,775,109 | -0.01(-0.03%) |
Mar 15, 2006 | 33.33 | 33.37 | 33.12 | 33.36 | 11,630,283 | +0.66(+2.03%) |
Mar 14, 2006 | 32.35 | 32.77 | 32.30 | 32.70 | 6,527,546 | +0.45(+1.39%) |
Mar 13, 2006 | 31.96 | 32.28 | 31.90 | 32.25 | 5,894,157 | +0.56(+1.76%) |
Mar 10, 2006 | 31.40 | 31.70 | 31.30 | 31.69 | 7,131,801 | +0.20(+0.62%) |
Mar 09, 2006 | 31.63 | 31.71 | 31.45 | 31.49 | 4,512,524 | -0.05(-0.17%) |
Mar 08, 2006 | 31.43 | 31.64 | 31.18 | 31.55 | 6,646,385 | +0.05(+0.15%) |
Mar 07, 2006 | 31.33 | 31.53 | 31.27 | 31.50 | 5,090,370 | -0.15(-0.47%) |
Mar 06, 2006 | 32.17 | 32.17 | 31.63 | 31.65 | 4,778,078 | -0.39(-1.22%) |
Mar 03, 2006 | 32.16 | 32.20 | 31.88 | 32.04 | 4,700,109 | +0.11(+0.36%) |
Mar 02, 2006 | 31.70 | 31.94 | 31.62 | 31.92 | 10,794,428 | -0.13(-0.40%) |