Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 34.75 | 35.24 | 34.49 | 35.15 | 44,832,020 | +0.41(+1.18%) |
May 30, 2006 | 35.61 | 35.67 | 34.69 | 34.74 | 30,955,598 | -0.80(-2.24%) |
May 26, 2006 | 35.51 | 35.62 | 35.13 | 35.54 | 23,052,576 | +0.03(+0.10%) |
May 25, 2006 | 35.08 | 35.74 | 34.93 | 35.51 | 34,008,656 | +0.82(+2.36%) |
May 24, 2006 | 34.63 | 35.15 | 34.14 | 34.69 | 42,561,240 | -0.17(-0.48%) |
May 23, 2006 | 35.38 | 35.62 | 34.74 | 34.85 | 34,386,544 | -0.23(-0.64%) |
May 22, 2006 | 34.60 | 35.44 | 34.38 | 35.08 | 39,522,216 | +0.19(+0.55%) |
May 19, 2006 | 34.57 | 35.23 | 34.34 | 34.89 | 46,232,848 | +0.32(+0.94%) |
May 18, 2006 | 34.77 | 35.21 | 34.55 | 34.57 | 33,106,998 | -0.17(-0.48%) |
May 17, 2006 | 35.47 | 35.63 | 34.59 | 34.73 | 46,636,028 | -1.03(-2.87%) |
May 16, 2006 | 35.85 | 36.19 | 35.52 | 35.76 | 27,430,920 | -0.02(-0.06%) |
May 15, 2006 | 35.50 | 36.06 | 35.41 | 35.78 | 33,809,232 | -0.14(-0.39%) |
May 12, 2006 | 36.63 | 36.65 | 35.82 | 35.92 | 33,263,974 | -0.70(-1.92%) |
May 11, 2006 | 37.00 | 37.09 | 36.51 | 36.63 | 31,230,392 | -0.24(-0.66%) |
May 10, 2006 | 36.65 | 36.91 | 36.36 | 36.87 | 26,575,696 | -0.03(-0.09%) |
May 09, 2006 | 36.71 | 37.04 | 36.61 | 36.90 | 24,309,768 | +0.13(+0.36%) |
May 08, 2006 | 36.71 | 36.99 | 36.46 | 36.77 | 28,726,576 | -0.17(-0.45%) |
May 05, 2006 | 36.88 | 36.97 | 36.48 | 36.94 | 24,529,638 | +0.40(+1.09%) |
May 04, 2006 | 36.81 | 37.17 | 36.30 | 36.54 | 40,173,856 | -0.27(-0.72%) |
May 03, 2006 | 37.28 | 37.38 | 36.48 | 36.81 | 39,722,856 | -0.52(-1.39%) |
May 02, 2006 | 36.83 | 37.38 | 36.83 | 37.32 | 32,856,982 | +0.72(+1.97%) |
May 01, 2006 | 36.59 | 37.13 | 36.55 | 36.60 | 34,258,848 | +0.20(+0.54%) |
Apr 28, 2006 | 36.11 | 36.65 | 36.08 | 36.41 | 35,783,212 | +0.38(+1.06%) |
Apr 27, 2006 | 35.50 | 36.59 | 35.21 | 36.03 | 47,326,480 | -0.39(-1.08%) |
Apr 26, 2006 | 36.93 | 37.40 | 36.37 | 36.42 | 40,222,544 | -0.49(-1.33%) |
Apr 25, 2006 | 37.43 | 37.50 | 36.44 | 36.91 | 37,737,784 | -0.27(-0.71%) |
Apr 24, 2006 | 37.37 | 37.44 | 37.08 | 37.17 | 28,351,116 | -0.34(-0.91%) |
Apr 21, 2006 | 37.05 | 37.52 | 37.00 | 37.52 | 37,706,252 | +0.62(+1.69%) |
Apr 20, 2006 | 36.94 | 37.39 | 36.55 | 36.89 | 40,118,760 | -0.22(-0.59%) |
Apr 19, 2006 | 36.42 | 37.22 | 36.32 | 37.11 | 36,250,328 | +0.44(+1.20%) |
Apr 18, 2006 | 36.07 | 36.82 | 36.04 | 36.67 | 38,668,724 | +0.86(+2.40%) |
Apr 17, 2006 | 35.67 | 35.89 | 35.56 | 35.81 | 20,043,352 | +0.28(+0.80%) |
Apr 13, 2006 | 35.47 | 35.66 | 35.21 | 35.53 | 20,031,052 | +0.06(+0.16%) |
Apr 12, 2006 | 35.81 | 35.93 | 35.32 | 35.47 | 24,461,026 | -0.31(-0.87%) |
Apr 11, 2006 | 35.90 | 36.21 | 35.67 | 35.78 | 25,515,502 | +0.03(+0.10%) |
Apr 10, 2006 | 35.66 | 35.84 | 35.50 | 35.75 | 22,448,930 | +0.35(+0.99%) |
Apr 07, 2006 | 35.65 | 36.12 | 35.34 | 35.40 | 27,960,410 | -0.44(-1.22%) |
Apr 06, 2006 | 35.55 | 36.19 | 35.55 | 35.84 | 26,698,192 | -0.04(-0.11%) |
Apr 05, 2006 | 35.57 | 35.89 | 35.52 | 35.88 | 27,356,070 | +0.24(+0.66%) |
Apr 04, 2006 | 35.22 | 35.79 | 34.88 | 35.64 | 25,775,916 | +0.42(+1.18%) |
Apr 03, 2006 | 35.41 | 35.77 | 35.13 | 35.22 | 28,899,492 | +0.10(+0.28%) |
Mar 31, 2006 | 35.15 | 35.31 | 35.10 | 35.13 | 33,456,296 | -0.15(-0.43%) |
Mar 30, 2006 | 35.35 | 35.63 | 35.21 | 35.28 | 27,321,070 | -0.09(-0.26%) |
Mar 29, 2006 | 35.18 | 35.50 | 35.18 | 35.37 | 33,120,166 | +0.19(+0.54%) |
Mar 28, 2006 | 35.47 | 35.72 | 35.13 | 35.18 | 35,042,168 | -0.20(-0.55%) |
Mar 27, 2006 | 35.27 | 35.48 | 35.17 | 35.37 | 20,512,894 | +0.07(+0.20%) |
Mar 24, 2006 | 35.29 | 35.60 | 35.15 | 35.30 | 26,744,106 | -0.05(-0.13%) |
Mar 23, 2006 | 35.27 | 35.41 | 35.16 | 35.35 | 26,738,908 | +0.12(+0.33%) |
Mar 22, 2006 | 34.99 | 35.49 | 34.99 | 35.24 | 27,898,036 | +0.19(+0.54%) |
Mar 21, 2006 | 35.01 | 35.34 | 34.84 | 35.05 | 35,921,476 | +0.03(+0.10%) |
Mar 20, 2006 | 35.07 | 35.41 | 34.82 | 35.01 | 29,065,478 | -0.23(-0.64%) |
Mar 17, 2006 | 35.67 | 35.67 | 35.20 | 35.24 | 46,629,616 | -0.34(-0.96%) |
Mar 16, 2006 | 35.19 | 35.74 | 35.12 | 35.58 | 32,878,986 | +0.36(+1.02%) |
Mar 15, 2006 | 35.02 | 35.32 | 34.87 | 35.22 | 31,183,958 | +0.12(+0.35%) |
Mar 14, 2006 | 34.37 | 35.13 | 34.31 | 35.10 | 31,887,404 | +0.68(+1.96%) |
Mar 13, 2006 | 34.44 | 34.61 | 34.31 | 34.42 | 29,255,894 | +0.27(+0.78%) |
Mar 10, 2006 | 34.01 | 34.17 | 33.73 | 34.16 | 35,090,508 | +0.15(+0.44%) |
Mar 09, 2006 | 34.59 | 34.64 | 33.97 | 34.01 | 37,819,564 | -0.46(-1.32%) |
Mar 08, 2006 | 34.31 | 34.87 | 34.14 | 34.46 | 38,393,236 | -0.08(-0.23%) |
Mar 07, 2006 | 34.57 | 34.64 | 34.31 | 34.54 | 32,354,520 | -0.18(-0.51%) |
Mar 06, 2006 | 35.18 | 35.26 | 34.64 | 34.72 | 22,158,542 | -0.47(-1.35%) |
Mar 03, 2006 | 35.11 | 35.50 | 35.10 | 35.20 | 31,571,546 | +0.08(+0.21%) |
Mar 02, 2006 | 34.65 | 35.20 | 34.62 | 35.12 | 34,185,556 | +0.29(+0.85%) |