Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 37.90 | 38.33 | 37.43 | 37.86 | 11,966,152 | -0.45(-1.18%) |
May 30, 2006 | 38.82 | 38.86 | 38.16 | 38.31 | 4,303,362 | -0.62(-1.60%) |
May 26, 2006 | 39.00 | 39.10 | 38.74 | 38.93 | 2,710,621 | +0.02(+0.05%) |
May 25, 2006 | 38.52 | 38.98 | 38.35 | 38.91 | 4,084,664 | +0.42(+1.10%) |
May 24, 2006 | 38.37 | 39.00 | 38.27 | 38.49 | 6,550,076 | +0.12(+0.32%) |
May 23, 2006 | 38.64 | 39.13 | 38.34 | 38.37 | 3,661,966 | -0.34(-0.87%) |
May 22, 2006 | 38.51 | 38.96 | 38.43 | 38.71 | 4,004,106 | -0.06(-0.17%) |
May 19, 2006 | 38.28 | 38.98 | 37.93 | 38.77 | 5,152,803 | +0.52(+1.37%) |
May 18, 2006 | 38.83 | 38.83 | 37.86 | 38.25 | 3,638,105 | -0.39(-1.00%) |
May 17, 2006 | 39.20 | 39.41 | 38.55 | 38.63 | 5,554,003 | -0.88(-2.23%) |
May 16, 2006 | 39.63 | 39.80 | 39.41 | 39.51 | 3,377,587 | -0.22(-0.56%) |
May 15, 2006 | 39.11 | 39.79 | 38.96 | 39.74 | 4,160,831 | +0.23(+0.58%) |
May 12, 2006 | 40.14 | 40.15 | 39.27 | 39.51 | 3,744,086 | -0.59(-1.48%) |
May 11, 2006 | 40.43 | 40.66 | 39.83 | 40.10 | 3,123,170 | -0.53(-1.30%) |
May 10, 2006 | 40.52 | 40.94 | 40.29 | 40.63 | 2,658,850 | +0.14(+0.34%) |
May 09, 2006 | 40.73 | 40.74 | 40.22 | 40.49 | 2,037,404 | -0.17(-0.42%) |
May 08, 2006 | 40.56 | 40.94 | 40.22 | 40.67 | 2,615,360 | +0.11(+0.26%) |
May 05, 2006 | 39.99 | 40.65 | 39.79 | 40.56 | 4,710,442 | +0.84(+2.11%) |
May 04, 2006 | 39.23 | 40.04 | 38.99 | 39.72 | 5,796,908 | +1.12(+2.91%) |
May 03, 2006 | 38.51 | 38.96 | 38.15 | 38.60 | 5,257,102 | -0.01(-0.04%) |
May 02, 2006 | 38.71 | 38.91 | 38.50 | 38.61 | 3,685,143 | -0.10(-0.26%) |
May 01, 2006 | 39.16 | 39.30 | 38.64 | 38.71 | 4,107,363 | -0.22(-0.57%) |
Apr 28, 2006 | 39.01 | 39.01 | 38.48 | 38.93 | 3,745,767 | +0.05(+0.13%) |
Apr 27, 2006 | 38.81 | 39.28 | 38.63 | 38.88 | 3,764,609 | -0.11(-0.29%) |
Apr 26, 2006 | 39.09 | 39.16 | 38.75 | 39.00 | 3,313,519 | -0.01(-0.04%) |
Apr 25, 2006 | 38.78 | 39.26 | 38.78 | 39.01 | 2,697,138 | +0.04(+0.11%) |
Apr 24, 2006 | 38.41 | 39.15 | 38.36 | 38.97 | 2,825,495 | +0.36(+0.94%) |
Apr 21, 2006 | 39.30 | 39.45 | 38.39 | 38.61 | 3,764,255 | -0.63(-1.60%) |
Apr 20, 2006 | 39.17 | 39.41 | 38.98 | 39.23 | 2,869,981 | +0.04(+0.11%) |
Apr 19, 2006 | 39.76 | 39.76 | 38.86 | 39.19 | 4,208,558 | -0.36(-0.92%) |
Apr 18, 2006 | 38.55 | 39.68 | 38.49 | 39.56 | 6,148,107 | +1.01(+2.62%) |
Apr 17, 2006 | 38.65 | 38.87 | 38.10 | 38.55 | 3,078,526 | -0.14(-0.37%) |
Apr 13, 2006 | 38.86 | 39.12 | 38.63 | 38.69 | 2,152,791 | -0.27(-0.70%) |
Apr 12, 2006 | 38.80 | 39.13 | 38.62 | 38.96 | 2,207,349 | +0.16(+0.42%) |
Apr 11, 2006 | 39.04 | 39.27 | 38.51 | 38.80 | 3,729,133 | -0.14(-0.35%) |
Apr 10, 2006 | 39.35 | 39.48 | 38.62 | 38.93 | 9,837,051 | -0.91(-2.28%) |
Apr 07, 2006 | 40.38 | 41.04 | 39.79 | 39.84 | 5,103,264 | -0.64(-1.57%) |
Apr 06, 2006 | 39.84 | 40.49 | 39.69 | 40.48 | 8,127,295 | +1.04(+2.63%) |
Apr 05, 2006 | 39.03 | 39.61 | 38.96 | 39.44 | 4,709,005 | +0.31(+0.80%) |
Apr 04, 2006 | 38.85 | 39.27 | 38.73 | 39.13 | 2,963,898 | +0.27(+0.70%) |
Apr 03, 2006 | 38.97 | 39.18 | 38.71 | 38.86 | 3,775,383 | +0.11(+0.30%) |
Mar 31, 2006 | 38.83 | 39.01 | 38.73 | 38.74 | 3,010,987 | -0.04(-0.11%) |
Mar 30, 2006 | 39.06 | 39.40 | 38.59 | 38.78 | 3,441,774 | -0.33(-0.84%) |
Mar 29, 2006 | 38.87 | 39.36 | 38.81 | 39.11 | 2,758,359 | +0.29(+0.76%) |
Mar 28, 2006 | 39.31 | 39.55 | 38.70 | 38.82 | 4,216,286 | -0.36(-0.91%) |
Mar 27, 2006 | 39.00 | 39.31 | 38.87 | 39.18 | 3,053,395 | +0.09(+0.24%) |
Mar 24, 2006 | 39.40 | 39.61 | 38.85 | 39.08 | 3,597,370 | -0.25(-0.64%) |
Mar 23, 2006 | 39.47 | 39.49 | 39.06 | 39.34 | 2,972,959 | -0.12(-0.31%) |
Mar 22, 2006 | 39.48 | 39.58 | 39.06 | 39.46 | 4,351,235 | -0.17(-0.43%) |
Mar 21, 2006 | 40.04 | 40.14 | 39.41 | 39.63 | 4,626,788 | -0.43(-1.07%) |
Mar 20, 2006 | 39.99 | 40.28 | 39.79 | 40.06 | 4,881,397 | +0.09(+0.21%) |
Mar 17, 2006 | 39.34 | 40.11 | 39.23 | 39.97 | 6,234,815 | +0.63(+1.60%) |
Mar 16, 2006 | 39.39 | 39.48 | 39.18 | 39.34 | 3,419,615 | +0.00(+0.00%) |
Mar 15, 2006 | 39.34 | 39.59 | 39.03 | 39.34 | 4,088,696 | -0.19(-0.49%) |
Mar 14, 2006 | 38.65 | 39.56 | 38.63 | 39.54 | 5,126,290 | +0.74(+1.92%) |
Mar 13, 2006 | 38.66 | 38.91 | 38.59 | 38.79 | 3,746,428 | +0.19(+0.48%) |
Mar 10, 2006 | 38.01 | 38.63 | 37.94 | 38.61 | 3,647,017 | +0.64(+1.70%) |
Mar 09, 2006 | 38.51 | 38.56 | 37.91 | 37.96 | 2,870,780 | -0.50(-1.30%) |
Mar 08, 2006 | 38.34 | 38.55 | 38.26 | 38.46 | 3,367,027 | +0.11(+0.28%) |
Mar 07, 2006 | 38.23 | 38.58 | 38.13 | 38.36 | 4,686,527 | -0.06(-0.17%) |
Mar 06, 2006 | 38.08 | 38.49 | 37.78 | 38.42 | 7,984,835 | +0.14(+0.35%) |
Mar 03, 2006 | 37.75 | 38.68 | 37.38 | 38.28 | 6,271,661 | +0.52(+1.36%) |
Mar 02, 2006 | 36.66 | 38.13 | 36.32 | 37.77 | 9,565,784 | +0.44(+1.17%) |