Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 34.89 | 35.07 | 34.42 | 34.82 | 2,612,023 | +0.07(+0.20%) |
May 30, 2006 | 35.11 | 35.39 | 34.62 | 34.75 | 3,231,781 | -0.42(-1.21%) |
May 26, 2006 | 34.76 | 35.21 | 34.67 | 35.17 | 2,949,639 | +0.55(+1.59%) |
May 25, 2006 | 34.45 | 34.81 | 34.38 | 34.62 | 3,436,225 | +0.48(+1.40%) |
May 24, 2006 | 34.84 | 34.84 | 33.52 | 34.15 | 6,452,726 | -0.85(-2.44%) |
May 23, 2006 | 35.52 | 35.86 | 34.95 | 35.00 | 3,390,303 | -0.25(-0.71%) |
May 22, 2006 | 35.30 | 35.47 | 34.86 | 35.25 | 2,624,330 | -0.39(-1.08%) |
May 19, 2006 | 35.53 | 35.84 | 35.31 | 35.64 | 3,937,322 | +0.11(+0.32%) |
May 18, 2006 | 35.79 | 36.03 | 35.50 | 35.52 | 2,402,069 | -0.15(-0.41%) |
May 17, 2006 | 36.31 | 36.53 | 35.67 | 35.67 | 2,769,442 | -0.97(-2.64%) |
May 16, 2006 | 36.91 | 37.06 | 36.34 | 36.64 | 2,026,063 | -0.38(-1.03%) |
May 15, 2006 | 37.04 | 37.24 | 36.55 | 37.02 | 2,596,777 | -0.07(-0.19%) |
May 12, 2006 | 37.67 | 37.71 | 36.94 | 37.09 | 3,026,787 | -0.60(-1.59%) |
May 11, 2006 | 38.46 | 38.48 | 37.53 | 37.69 | 2,452,583 | -0.86(-2.23%) |
May 10, 2006 | 38.39 | 38.68 | 38.29 | 38.55 | 2,158,317 | +0.07(+0.17%) |
May 09, 2006 | 38.33 | 38.49 | 38.00 | 38.48 | 1,710,489 | +0.21(+0.55%) |
May 08, 2006 | 38.63 | 38.63 | 38.12 | 38.27 | 2,227,199 | -0.29(-0.75%) |
May 05, 2006 | 36.55 | 38.87 | 38.10 | 38.56 | 2,531,017 | +0.39(+1.03%) |
May 04, 2006 | 37.75 | 38.30 | 37.73 | 38.17 | 5,771,065 | +0.54(+1.43%) |
May 03, 2006 | 37.67 | 37.99 | 36.79 | 37.63 | 6,620,064 | -0.15(-0.39%) |
May 02, 2006 | 38.03 | 38.03 | 37.43 | 37.78 | 3,771,085 | -0.25(-0.66%) |
May 01, 2006 | 38.26 | 38.67 | 37.87 | 38.03 | 4,497,933 | -0.34(-0.88%) |
Apr 28, 2006 | 38.11 | 38.68 | 37.96 | 38.36 | 3,548,641 | -0.11(-0.28%) |
Apr 27, 2006 | 39.39 | 39.67 | 38.24 | 38.47 | 4,648,005 | -1.43(-3.57%) |
Apr 26, 2006 | 40.00 | 40.59 | 39.45 | 39.90 | 3,773,289 | -0.30(-0.76%) |
Apr 25, 2006 | 40.93 | 40.93 | 39.91 | 40.20 | 2,667,129 | -0.68(-1.65%) |
Apr 24, 2006 | 40.50 | 41.00 | 40.50 | 40.88 | 1,771,473 | +0.03(+0.07%) |
Apr 21, 2006 | 40.69 | 40.88 | 40.54 | 40.85 | 2,140,867 | +0.45(+1.10%) |
Apr 20, 2006 | 40.61 | 40.61 | 40.06 | 40.41 | 2,284,510 | -0.18(-0.44%) |
Apr 19, 2006 | 40.37 | 40.61 | 40.00 | 40.59 | 2,252,181 | +0.08(+0.20%) |
Apr 18, 2006 | 39.52 | 40.56 | 39.49 | 40.50 | 2,158,133 | +1.04(+2.63%) |
Apr 17, 2006 | 39.90 | 39.95 | 39.30 | 39.46 | 989,335 | -0.01(-0.01%) |
Apr 13, 2006 | 39.22 | 39.65 | 38.90 | 39.47 | 1,459,389 | +0.24(+0.62%) |
Apr 12, 2006 | 39.30 | 39.36 | 38.92 | 39.22 | 1,213,984 | -0.07(-0.18%) |
Apr 11, 2006 | 40.30 | 40.42 | 39.16 | 39.30 | 3,018,521 | -0.64(-1.59%) |
Apr 10, 2006 | 40.55 | 40.57 | 39.88 | 39.93 | 1,116,630 | -0.38(-0.93%) |
Apr 07, 2006 | 40.83 | 41.10 | 40.30 | 40.31 | 1,787,821 | -0.55(-1.35%) |
Apr 06, 2006 | 40.56 | 41.04 | 40.08 | 40.86 | 3,304,338 | +0.78(+1.94%) |
Apr 05, 2006 | 39.16 | 40.14 | 39.16 | 40.08 | 2,801,955 | +0.42(+1.06%) |
Apr 04, 2006 | 40.07 | 40.28 | 39.66 | 39.66 | 2,272,754 | -0.05(-0.14%) |
Apr 03, 2006 | 39.55 | 40.11 | 39.41 | 39.71 | 1,981,059 | +0.28(+0.72%) |
Mar 31, 2006 | 40.28 | 40.28 | 39.22 | 39.43 | 2,153,908 | -0.36(-0.92%) |
Mar 30, 2006 | 40.15 | 40.56 | 39.69 | 39.80 | 2,303,613 | -0.52(-1.28%) |
Mar 29, 2006 | 39.87 | 40.34 | 39.86 | 40.31 | 2,488,585 | +0.51(+1.29%) |
Mar 28, 2006 | 40.14 | 40.28 | 39.67 | 39.80 | 2,467,278 | -0.41(-1.02%) |
Mar 27, 2006 | 39.76 | 40.28 | 39.73 | 40.21 | 1,953,874 | +0.37(+0.93%) |
Mar 24, 2006 | 39.69 | 39.92 | 39.45 | 39.84 | 1,437,163 | +0.18(+0.45%) |
Mar 23, 2006 | 39.62 | 39.85 | 39.51 | 39.66 | 2,200,198 | +0.04(+0.10%) |
Mar 22, 2006 | 39.21 | 39.68 | 39.07 | 39.62 | 1,445,246 | +0.41(+1.06%) |
Mar 21, 2006 | 39.52 | 39.81 | 39.20 | 39.21 | 1,867,174 | -0.51(-1.27%) |
Mar 20, 2006 | 39.89 | 40.05 | 39.37 | 39.71 | 2,238,221 | -0.18(-0.45%) |
Mar 17, 2006 | 40.29 | 40.29 | 39.82 | 39.89 | 2,778,994 | -0.27(-0.66%) |
Mar 16, 2006 | 39.88 | 40.20 | 39.69 | 40.16 | 2,975,906 | +0.16(+0.41%) |
Mar 15, 2006 | 39.69 | 40.19 | 39.58 | 40.00 | 3,557,090 | +0.36(+0.92%) |
Mar 14, 2006 | 39.08 | 39.68 | 38.98 | 39.63 | 2,681,640 | +0.33(+0.83%) |
Mar 13, 2006 | 38.65 | 39.47 | 38.60 | 39.31 | 3,563,519 | +0.72(+1.86%) |
Mar 10, 2006 | 38.38 | 38.72 | 38.27 | 38.59 | 3,417,856 | +0.46(+1.21%) |
Mar 09, 2006 | 37.35 | 38.34 | 37.35 | 38.12 | 2,623,411 | +0.33(+0.86%) |
Mar 08, 2006 | 37.18 | 38.11 | 37.07 | 37.80 | 4,404,804 | +0.56(+1.51%) |
Mar 07, 2006 | 37.29 | 37.62 | 37.11 | 37.24 | 2,432,010 | -0.01(-0.01%) |
Mar 06, 2006 | 37.02 | 37.36 | 37.02 | 37.24 | 1,924,851 | +0.46(+1.24%) |
Mar 03, 2006 | 36.80 | 37.07 | 36.73 | 36.79 | 1,812,435 | -0.21(-0.57%) |
Mar 02, 2006 | 36.83 | 37.31 | 36.71 | 37.00 | 1,923,565 | +0.03(+0.09%) |