Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 39.34 | 39.43 | 39.17 | 39.39 | 12,628,814 | +0.24(+0.62%) |
May 30, 2006 | 39.56 | 39.60 | 39.13 | 39.15 | 11,987,611 | -0.55(-1.38%) |
May 26, 2006 | 39.79 | 39.83 | 39.56 | 39.70 | 9,478,299 | +0.16(+0.40%) |
May 25, 2006 | 39.84 | 39.84 | 39.34 | 39.54 | 13,327,348 | -0.22(-0.56%) |
May 24, 2006 | 39.32 | 39.85 | 39.24 | 39.76 | 19,687,238 | +0.52(+1.32%) |
May 23, 2006 | 39.34 | 39.60 | 39.23 | 39.24 | 15,790,642 | +0.09(+0.23%) |
May 22, 2006 | 39.04 | 39.38 | 39.02 | 39.15 | 14,698,427 | -0.03(-0.07%) |
May 19, 2006 | 39.35 | 39.40 | 39.00 | 39.18 | 20,120,670 | -0.16(-0.42%) |
May 18, 2006 | 39.44 | 39.56 | 39.27 | 39.34 | 13,022,800 | +0.01(+0.03%) |
May 17, 2006 | 39.24 | 39.76 | 39.21 | 39.33 | 20,957,412 | -0.08(-0.20%) |
May 16, 2006 | 39.22 | 39.56 | 39.15 | 39.41 | 12,637,528 | +0.18(+0.47%) |
May 15, 2006 | 38.57 | 39.25 | 38.49 | 39.23 | 16,475,264 | +0.75(+1.94%) |
May 12, 2006 | 38.20 | 38.75 | 38.20 | 38.48 | 15,649,070 | -0.01(-0.02%) |
May 11, 2006 | 38.37 | 38.64 | 38.33 | 38.49 | 14,991,661 | +0.34(+0.89%) |
May 10, 2006 | 38.20 | 38.26 | 38.10 | 38.15 | 11,978,132 | -0.03(-0.07%) |
May 09, 2006 | 38.39 | 38.46 | 38.15 | 38.17 | 10,944,014 | -0.23(-0.60%) |
May 08, 2006 | 38.39 | 38.51 | 38.36 | 38.40 | 9,089,358 | +0.01(+0.02%) |
May 05, 2006 | 38.26 | 38.47 | 38.17 | 38.39 | 10,797,702 | +0.29(+0.76%) |
May 04, 2006 | 38.22 | 38.24 | 38.06 | 38.11 | 11,922,941 | -0.06(-0.15%) |
May 03, 2006 | 38.28 | 38.39 | 38.09 | 38.17 | 14,337,158 | -0.21(-0.55%) |
May 02, 2006 | 38.44 | 38.56 | 38.33 | 38.38 | 8,549,213 | +0.05(+0.14%) |
May 01, 2006 | 38.40 | 38.45 | 38.30 | 38.32 | 11,530,330 | -0.01(-0.03%) |
Apr 28, 2006 | 38.36 | 38.45 | 38.26 | 38.34 | 13,041,605 | -0.03(-0.07%) |
Apr 27, 2006 | 38.07 | 38.54 | 38.07 | 38.36 | 17,700,796 | +0.07(+0.19%) |
Apr 26, 2006 | 38.19 | 38.36 | 38.13 | 38.29 | 16,185,698 | +0.20(+0.52%) |
Apr 25, 2006 | 38.15 | 38.23 | 38.02 | 38.09 | 13,061,633 | -0.06(-0.15%) |
Apr 24, 2006 | 38.15 | 38.34 | 38.06 | 38.15 | 12,443,669 | -0.03(-0.07%) |
Apr 21, 2006 | 38.26 | 38.33 | 37.98 | 38.18 | 15,310,275 | +0.10(+0.26%) |
Apr 20, 2006 | 37.98 | 38.26 | 37.95 | 38.08 | 11,649,275 | +0.13(+0.34%) |
Apr 19, 2006 | 38.12 | 38.19 | 37.84 | 37.95 | 13,982,310 | -0.07(-0.19%) |
Apr 18, 2006 | 37.74 | 38.03 | 37.72 | 38.02 | 19,352,724 | +0.31(+0.83%) |
Apr 17, 2006 | 37.73 | 37.82 | 37.58 | 37.71 | 13,470,449 | -0.17(-0.45%) |
Apr 13, 2006 | 37.85 | 37.94 | 37.63 | 37.88 | 11,221,654 | +0.03(+0.07%) |
Apr 12, 2006 | 37.84 | 37.93 | 37.78 | 37.85 | 10,255,875 | +0.08(+0.21%) |
Apr 11, 2006 | 37.75 | 37.95 | 37.49 | 37.77 | 13,934,763 | +0.03(+0.07%) |
Apr 10, 2006 | 37.84 | 37.88 | 37.62 | 37.75 | 14,232,278 | -0.08(-0.21%) |
Apr 07, 2006 | 38.23 | 38.41 | 37.74 | 37.83 | 13,720,417 | -0.44(-1.15%) |
Apr 06, 2006 | 38.20 | 38.42 | 38.01 | 38.26 | 9,833,605 | +0.07(+0.17%) |
Apr 05, 2006 | 38.33 | 38.58 | 38.14 | 38.20 | 13,468,003 | -0.27(-0.71%) |
Apr 04, 2006 | 38.63 | 38.79 | 38.43 | 38.47 | 14,535,451 | -0.23(-0.59%) |
Apr 03, 2006 | 38.91 | 39.09 | 38.67 | 38.70 | 13,799,612 | -0.03(-0.08%) |
Mar 31, 2006 | 38.89 | 39.07 | 38.63 | 38.73 | 14,836,024 | -0.09(-0.22%) |
Mar 30, 2006 | 38.73 | 39.02 | 38.72 | 38.82 | 11,984,095 | -0.10(-0.27%) |
Mar 29, 2006 | 39.00 | 39.11 | 38.82 | 38.92 | 10,139,071 | -0.06(-0.15%) |
Mar 28, 2006 | 39.11 | 39.16 | 38.92 | 38.98 | 11,848,638 | -0.22(-0.57%) |
Mar 27, 2006 | 39.29 | 39.51 | 39.08 | 39.21 | 11,419,641 | -0.29(-0.75%) |
Mar 24, 2006 | 39.68 | 39.77 | 39.43 | 39.50 | 7,918,254 | -0.27(-0.69%) |
Mar 23, 2006 | 39.75 | 39.83 | 39.65 | 39.77 | 10,627,999 | -0.12(-0.31%) |
Mar 22, 2006 | 39.44 | 39.96 | 39.44 | 39.90 | 10,803,665 | +0.28(+0.71%) |
Mar 21, 2006 | 39.76 | 39.79 | 39.51 | 39.62 | 12,047,389 | +0.06(+0.15%) |
Mar 20, 2006 | 39.51 | 39.60 | 39.44 | 39.56 | 9,003,742 | +0.09(+0.23%) |
Mar 17, 2006 | 39.51 | 39.51 | 39.34 | 39.47 | 17,600,656 | +0.21(+0.53%) |
Mar 16, 2006 | 39.21 | 39.40 | 39.05 | 39.26 | 16,489,329 | +0.14(+0.37%) |
Mar 15, 2006 | 38.69 | 39.21 | 38.66 | 39.11 | 13,608,046 | +0.33(+0.86%) |
Mar 14, 2006 | 38.69 | 38.85 | 38.61 | 38.78 | 12,137,898 | +0.14(+0.36%) |
Mar 13, 2006 | 38.82 | 38.83 | 38.59 | 38.64 | 9,509,029 | +0.03(+0.07%) |
Mar 10, 2006 | 38.36 | 38.62 | 38.26 | 38.62 | 14,128,010 | +0.48(+1.25%) |
Mar 09, 2006 | 38.56 | 38.57 | 38.10 | 38.14 | 13,103,676 | -0.28(-0.73%) |
Mar 08, 2006 | 38.03 | 38.49 | 37.83 | 38.42 | 11,349,772 | +0.34(+0.89%) |
Mar 07, 2006 | 37.63 | 38.14 | 37.63 | 38.08 | 14,615,868 | +0.21(+0.55%) |
Mar 06, 2006 | 37.66 | 37.98 | 37.62 | 37.87 | 9,083,395 | +0.28(+0.75%) |
Mar 03, 2006 | 37.64 | 38.02 | 37.59 | 37.59 | 9,880,082 | -0.14(-0.38%) |
Mar 02, 2006 | 37.61 | 38.11 | 37.58 | 37.73 | 11,916,672 | +0.02(+0.05%) |