Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 33.56 | 34.50 | 33.55 | 34.50 | 32,079,236 | +0.82(+2.43%) |
May 30, 2006 | 34.71 | 34.71 | 33.64 | 33.68 | 31,247,508 | -0.54(-1.58%) |
May 26, 2006 | 34.09 | 34.35 | 33.91 | 34.22 | 23,161,636 | +0.11(+0.33%) |
May 25, 2006 | 33.40 | 34.22 | 33.23 | 34.11 | 51,929,420 | +1.16(+3.51%) |
May 24, 2006 | 32.97 | 33.63 | 32.38 | 32.95 | 61,635,752 | -0.41(-1.23%) |
May 23, 2006 | 33.97 | 34.40 | 33.22 | 33.36 | 46,982,376 | +0.01(+0.02%) |
May 22, 2006 | 32.97 | 33.62 | 32.45 | 33.35 | 60,449,272 | -0.19(-0.57%) |
May 19, 2006 | 33.15 | 33.81 | 32.66 | 33.55 | 64,901,792 | +0.22(+0.65%) |
May 18, 2006 | 33.76 | 34.12 | 33.29 | 33.33 | 39,870,260 | -0.41(-1.21%) |
May 17, 2006 | 34.31 | 34.72 | 33.48 | 33.74 | 58,719,636 | -0.88(-2.55%) |
May 16, 2006 | 34.71 | 35.10 | 34.31 | 34.62 | 33,176,504 | +0.12(+0.36%) |
May 15, 2006 | 34.55 | 35.09 | 34.11 | 34.50 | 46,833,260 | -0.74(-2.10%) |
May 12, 2006 | 36.34 | 36.36 | 35.19 | 35.24 | 56,585,968 | -1.24(-3.39%) |
May 11, 2006 | 37.27 | 37.35 | 36.36 | 36.47 | 35,066,048 | -0.48(-1.29%) |
May 10, 2006 | 36.50 | 36.96 | 36.37 | 36.95 | 33,165,070 | +0.34(+0.93%) |
May 09, 2006 | 36.27 | 36.79 | 36.23 | 36.61 | 21,202,366 | +0.22(+0.60%) |
May 08, 2006 | 36.06 | 36.46 | 35.77 | 36.39 | 27,524,784 | -0.16(-0.44%) |
May 05, 2006 | 36.56 | 36.73 | 36.25 | 36.55 | 25,311,568 | +0.42(+1.17%) |
May 04, 2006 | 35.93 | 36.46 | 35.48 | 36.13 | 44,783,488 | -0.17(-0.46%) |
May 03, 2006 | 36.73 | 36.86 | 36.02 | 36.30 | 41,521,476 | -0.57(-1.55%) |
May 02, 2006 | 36.45 | 36.91 | 36.25 | 36.87 | 30,662,804 | +0.80(+2.22%) |
May 01, 2006 | 35.74 | 36.41 | 35.66 | 36.07 | 31,555,400 | +0.52(+1.47%) |
Apr 28, 2006 | 35.52 | 35.92 | 35.34 | 35.55 | 30,623,028 | +0.46(+1.31%) |
Apr 27, 2006 | 34.68 | 35.77 | 34.31 | 35.09 | 72,270,112 | -0.40(-1.14%) |
Apr 26, 2006 | 36.14 | 36.72 | 35.45 | 35.49 | 47,386,884 | -0.57(-1.58%) |
Apr 25, 2006 | 36.95 | 37.09 | 35.65 | 36.06 | 54,487,084 | -0.47(-1.29%) |
Apr 24, 2006 | 36.95 | 37.01 | 36.34 | 36.53 | 48,015,876 | -0.57(-1.52%) |
Apr 21, 2006 | 36.61 | 37.17 | 36.34 | 37.10 | 31,569,572 | +0.76(+2.08%) |
Apr 20, 2006 | 36.58 | 36.75 | 35.71 | 36.34 | 42,294,908 | -0.38(-1.03%) |
Apr 19, 2006 | 35.96 | 36.73 | 35.89 | 36.72 | 39,073,636 | +0.56(+1.55%) |
Apr 18, 2006 | 35.58 | 36.22 | 35.52 | 36.16 | 47,060,476 | +0.86(+2.45%) |
Apr 17, 2006 | 35.13 | 35.30 | 34.89 | 35.30 | 22,086,752 | +0.64(+1.85%) |
Apr 13, 2006 | 34.55 | 34.69 | 34.02 | 34.66 | 18,364,188 | +0.11(+0.32%) |
Apr 12, 2006 | 34.67 | 34.99 | 34.38 | 34.55 | 26,329,124 | -0.23(-0.66%) |
Apr 11, 2006 | 35.33 | 35.47 | 34.61 | 34.78 | 22,215,898 | -0.25(-0.71%) |
Apr 10, 2006 | 34.76 | 35.12 | 34.65 | 35.02 | 27,839,438 | +0.65(+1.90%) |
Apr 07, 2006 | 34.90 | 35.04 | 34.32 | 34.37 | 34,933,680 | -0.68(-1.95%) |
Apr 06, 2006 | 35.25 | 35.31 | 34.70 | 35.06 | 34,254,288 | +0.07(+0.21%) |
Apr 05, 2006 | 34.40 | 34.99 | 34.22 | 34.98 | 32,874,248 | +0.57(+1.64%) |
Apr 04, 2006 | 34.00 | 34.48 | 33.69 | 34.42 | 22,183,692 | +0.45(+1.32%) |
Apr 03, 2006 | 34.00 | 34.58 | 33.87 | 33.97 | 29,518,030 | +0.19(+0.55%) |
Mar 31, 2006 | 33.97 | 34.00 | 33.57 | 33.78 | 41,624,856 | -0.48(-1.40%) |
Mar 30, 2006 | 34.34 | 34.59 | 34.11 | 34.26 | 37,785,224 | -0.02(-0.05%) |
Mar 29, 2006 | 33.78 | 34.30 | 33.78 | 34.28 | 29,323,182 | +0.40(+1.17%) |
Mar 28, 2006 | 33.81 | 34.21 | 33.77 | 33.88 | 36,235,940 | +0.26(+0.78%) |
Mar 27, 2006 | 33.19 | 33.71 | 33.09 | 33.62 | 31,192,758 | +0.17(+0.52%) |
Mar 24, 2006 | 33.19 | 33.72 | 33.17 | 33.45 | 34,232,872 | +0.22(+0.67%) |
Mar 23, 2006 | 33.04 | 33.28 | 32.93 | 33.22 | 27,950,228 | +0.48(+1.48%) |
Mar 22, 2006 | 32.63 | 33.17 | 32.50 | 32.74 | 35,367,016 | +0.22(+0.67%) |
Mar 21, 2006 | 32.48 | 33.01 | 32.30 | 32.52 | 40,928,396 | -0.06(-0.17%) |
Mar 20, 2006 | 33.22 | 33.47 | 32.54 | 32.58 | 36,864,448 | -0.74(-2.22%) |
Mar 17, 2006 | 33.75 | 33.94 | 33.29 | 33.32 | 37,515,176 | -0.53(-1.56%) |
Mar 16, 2006 | 33.21 | 33.89 | 33.10 | 33.84 | 43,965,452 | +0.53(+1.58%) |
Mar 15, 2006 | 32.97 | 33.32 | 32.86 | 33.32 | 34,887,784 | +0.17(+0.52%) |
Mar 14, 2006 | 32.66 | 33.19 | 31.94 | 33.14 | 26,729,288 | +0.60(+1.85%) |
Mar 13, 2006 | 32.10 | 32.58 | 32.01 | 32.54 | 19,321,358 | +0.63(+1.97%) |
Mar 10, 2006 | 31.61 | 32.14 | 31.39 | 31.91 | 38,486,032 | +0.17(+0.55%) |
Mar 09, 2006 | 32.29 | 32.43 | 31.72 | 31.74 | 36,736,908 | -0.23(-0.72%) |
Mar 08, 2006 | 31.65 | 32.35 | 31.45 | 31.97 | 65,679,252 | +0.00(+0.00%) |
Mar 07, 2006 | 32.29 | 32.51 | 31.77 | 31.97 | 38,431,928 | -0.58(-1.77%) |
Mar 06, 2006 | 33.32 | 33.40 | 32.54 | 32.55 | 34,744,788 | -1.07(-3.18%) |
Mar 03, 2006 | 33.30 | 33.86 | 33.25 | 33.61 | 36,268,468 | +0.01(+0.02%) |
Mar 02, 2006 | 33.16 | 33.67 | 33.03 | 33.61 | 33,897,764 | +0.55(+1.67%) |