Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 39.34 | 39.43 | 39.17 | 39.40 | 12,626,818 | +0.24(+0.62%) |
May 30, 2006 | 39.57 | 39.61 | 39.13 | 39.15 | 11,985,717 | -0.55(-1.38%) |
May 26, 2006 | 39.80 | 39.83 | 39.57 | 39.70 | 9,476,801 | +0.16(+0.40%) |
May 25, 2006 | 39.85 | 39.85 | 39.35 | 39.55 | 13,325,243 | -0.22(-0.56%) |
May 24, 2006 | 39.33 | 39.86 | 39.24 | 39.77 | 19,684,128 | +0.52(+1.32%) |
May 23, 2006 | 39.35 | 39.61 | 39.23 | 39.25 | 15,788,147 | +0.09(+0.23%) |
May 22, 2006 | 39.04 | 39.38 | 39.02 | 39.16 | 14,696,105 | -0.03(-0.07%) |
May 19, 2006 | 39.36 | 39.41 | 39.01 | 39.19 | 20,117,490 | -0.16(-0.42%) |
May 18, 2006 | 39.45 | 39.57 | 39.28 | 39.35 | 13,020,742 | +0.01(+0.03%) |
May 17, 2006 | 39.25 | 39.77 | 39.22 | 39.34 | 20,954,102 | -0.08(-0.20%) |
May 16, 2006 | 39.23 | 39.57 | 39.15 | 39.41 | 12,635,532 | +0.18(+0.47%) |
May 15, 2006 | 38.58 | 39.26 | 38.49 | 39.23 | 16,472,661 | +0.75(+1.94%) |
May 12, 2006 | 38.20 | 38.76 | 38.20 | 38.49 | 15,646,597 | -0.01(-0.02%) |
May 11, 2006 | 38.37 | 38.64 | 38.34 | 38.49 | 14,989,293 | +0.34(+0.89%) |
May 10, 2006 | 38.20 | 38.26 | 38.11 | 38.15 | 11,976,240 | -0.03(-0.07%) |
May 09, 2006 | 38.40 | 38.46 | 38.15 | 38.18 | 10,942,285 | -0.23(-0.60%) |
May 08, 2006 | 38.40 | 38.52 | 38.37 | 38.41 | 9,087,922 | +0.01(+0.02%) |
May 05, 2006 | 38.27 | 38.48 | 38.17 | 38.40 | 10,795,996 | +0.29(+0.76%) |
May 04, 2006 | 38.23 | 38.25 | 38.07 | 38.11 | 11,921,057 | -0.06(-0.15%) |
May 03, 2006 | 38.29 | 38.40 | 38.10 | 38.17 | 14,334,893 | -0.21(-0.55%) |
May 02, 2006 | 38.45 | 38.57 | 38.34 | 38.38 | 8,547,862 | +0.05(+0.14%) |
May 01, 2006 | 38.41 | 38.45 | 38.30 | 38.33 | 11,528,509 | -0.01(-0.03%) |
Apr 28, 2006 | 38.37 | 38.46 | 38.27 | 38.34 | 13,039,544 | -0.03(-0.07%) |
Apr 27, 2006 | 38.07 | 38.54 | 38.07 | 38.37 | 17,697,998 | +0.07(+0.19%) |
Apr 26, 2006 | 38.19 | 38.36 | 38.13 | 38.30 | 16,183,141 | +0.20(+0.52%) |
Apr 25, 2006 | 38.15 | 38.24 | 38.02 | 38.10 | 13,059,569 | -0.06(-0.15%) |
Apr 24, 2006 | 38.15 | 38.34 | 38.07 | 38.16 | 12,441,703 | -0.03(-0.07%) |
Apr 21, 2006 | 38.27 | 38.34 | 37.98 | 38.18 | 15,307,856 | +0.10(+0.26%) |
Apr 20, 2006 | 37.98 | 38.27 | 37.96 | 38.09 | 11,647,435 | +0.13(+0.34%) |
Apr 19, 2006 | 38.13 | 38.19 | 37.84 | 37.96 | 13,980,101 | -0.07(-0.19%) |
Apr 18, 2006 | 37.75 | 38.03 | 37.73 | 38.03 | 19,349,668 | +0.31(+0.83%) |
Apr 17, 2006 | 37.73 | 37.83 | 37.59 | 37.71 | 13,468,321 | -0.17(-0.45%) |
Apr 13, 2006 | 37.86 | 37.94 | 37.64 | 37.88 | 11,219,881 | +0.03(+0.07%) |
Apr 12, 2006 | 37.84 | 37.94 | 37.79 | 37.86 | 10,254,255 | +0.08(+0.21%) |
Apr 11, 2006 | 37.75 | 37.96 | 37.50 | 37.78 | 13,932,561 | +0.03(+0.07%) |
Apr 10, 2006 | 37.84 | 37.88 | 37.63 | 37.75 | 14,230,030 | -0.08(-0.21%) |
Apr 07, 2006 | 38.24 | 38.41 | 37.75 | 37.83 | 13,718,250 | -0.44(-1.15%) |
Apr 06, 2006 | 38.20 | 38.43 | 38.01 | 38.27 | 9,832,052 | +0.07(+0.17%) |
Apr 05, 2006 | 38.34 | 38.58 | 38.15 | 38.20 | 13,465,875 | -0.27(-0.71%) |
Apr 04, 2006 | 38.64 | 38.80 | 38.43 | 38.48 | 14,533,154 | -0.23(-0.59%) |
Apr 03, 2006 | 38.92 | 39.09 | 38.68 | 38.71 | 13,797,432 | -0.03(-0.08%) |
Mar 31, 2006 | 38.89 | 39.07 | 38.64 | 38.74 | 14,833,680 | -0.09(-0.22%) |
Mar 30, 2006 | 38.74 | 39.02 | 38.73 | 38.83 | 11,982,201 | -0.10(-0.27%) |
Mar 29, 2006 | 39.00 | 39.12 | 38.83 | 38.93 | 10,137,469 | -0.06(-0.15%) |
Mar 28, 2006 | 39.12 | 39.17 | 38.93 | 38.99 | 11,846,766 | -0.22(-0.57%) |
Mar 27, 2006 | 39.30 | 39.51 | 39.09 | 39.21 | 11,417,837 | -0.29(-0.75%) |
Mar 24, 2006 | 39.68 | 39.78 | 39.44 | 39.51 | 7,917,003 | -0.27(-0.69%) |
Mar 23, 2006 | 39.75 | 39.84 | 39.66 | 39.78 | 10,626,320 | -0.12(-0.31%) |
Mar 22, 2006 | 39.45 | 39.97 | 39.45 | 39.91 | 10,801,958 | +0.28(+0.71%) |
Mar 21, 2006 | 39.76 | 39.80 | 39.52 | 39.62 | 12,045,486 | +0.06(+0.15%) |
Mar 20, 2006 | 39.51 | 39.61 | 39.45 | 39.57 | 9,002,319 | +0.09(+0.23%) |
Mar 17, 2006 | 39.51 | 39.51 | 39.35 | 39.47 | 17,597,874 | +0.21(+0.53%) |
Mar 16, 2006 | 39.22 | 39.40 | 39.05 | 39.26 | 16,486,724 | +0.14(+0.37%) |
Mar 15, 2006 | 38.70 | 39.22 | 38.66 | 39.12 | 13,605,896 | +0.33(+0.86%) |
Mar 14, 2006 | 38.70 | 38.86 | 38.62 | 38.79 | 12,135,980 | +0.14(+0.36%) |
Mar 13, 2006 | 38.83 | 38.84 | 38.60 | 38.65 | 9,507,527 | +0.03(+0.07%) |
Mar 10, 2006 | 38.37 | 38.62 | 38.27 | 38.62 | 14,125,778 | +0.48(+1.25%) |
Mar 09, 2006 | 38.56 | 38.58 | 38.11 | 38.15 | 13,101,606 | -0.28(-0.73%) |
Mar 08, 2006 | 38.04 | 38.50 | 37.83 | 38.43 | 11,347,979 | +0.34(+0.89%) |
Mar 07, 2006 | 37.64 | 38.15 | 37.64 | 38.09 | 14,613,559 | +0.21(+0.55%) |
Mar 06, 2006 | 37.66 | 37.99 | 37.62 | 37.88 | 9,081,960 | +0.28(+0.75%) |
Mar 03, 2006 | 37.65 | 38.02 | 37.60 | 37.60 | 9,878,522 | -0.14(-0.38%) |
Mar 02, 2006 | 37.62 | 38.11 | 37.58 | 37.74 | 11,914,790 | +0.02(+0.05%) |