Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 40.20 | 41.50 | 40.16 | 41.45 | 3,899,432 | +1.15(+2.85%) |
May 30, 2006 | 41.75 | 42.23 | 40.22 | 40.30 | 2,801,538 | -1.16(-2.80%) |
May 26, 2006 | 42.31 | 43.03 | 41.05 | 41.46 | 5,582,190 | +1.02(+2.52%) |
May 25, 2006 | 39.84 | 40.81 | 39.69 | 40.44 | 3,541,680 | +1.19(+3.03%) |
May 24, 2006 | 39.08 | 39.98 | 38.22 | 39.25 | 4,545,425 | -0.03(-0.08%) |
May 23, 2006 | 38.41 | 40.22 | 38.37 | 39.28 | 4,622,765 | +1.08(+2.83%) |
May 22, 2006 | 38.85 | 39.08 | 37.28 | 38.20 | 3,162,447 | -1.10(-2.80%) |
May 19, 2006 | 38.95 | 39.34 | 37.63 | 39.30 | 4,824,286 | +0.67(+1.73%) |
May 18, 2006 | 39.00 | 39.48 | 38.49 | 38.63 | 3,473,266 | -0.10(-0.26%) |
May 17, 2006 | 41.08 | 41.30 | 38.42 | 38.73 | 6,228,655 | -3.11(-7.43%) |
May 16, 2006 | 41.95 | 42.17 | 40.85 | 41.84 | 4,420,696 | +1.39(+3.44%) |
May 15, 2006 | 40.36 | 41.00 | 39.90 | 40.45 | 3,416,689 | -0.16(-0.39%) |
May 12, 2006 | 42.01 | 42.25 | 40.50 | 40.61 | 3,590,952 | -1.71(-4.04%) |
May 11, 2006 | 42.79 | 42.85 | 41.72 | 42.32 | 2,819,175 | -0.56(-1.31%) |
May 10, 2006 | 42.66 | 43.54 | 42.42 | 42.88 | 3,625,503 | +0.22(+0.52%) |
May 09, 2006 | 42.75 | 42.93 | 42.15 | 42.66 | 2,235,268 | -0.22(-0.51%) |
May 08, 2006 | 42.36 | 43.10 | 41.93 | 42.88 | 3,027,576 | +0.27(+0.63%) |
May 05, 2006 | 40.25 | 42.86 | 40.18 | 42.61 | 3,715,927 | +2.43(+6.05%) |
May 04, 2006 | 39.87 | 40.83 | 39.80 | 40.18 | 2,481,571 | +0.25(+0.63%) |
May 03, 2006 | 40.81 | 41.30 | 39.78 | 39.93 | 4,833,135 | -0.78(-1.92%) |
May 02, 2006 | 41.98 | 42.00 | 40.52 | 40.71 | 2,750,138 | -1.11(-2.65%) |
May 01, 2006 | 42.07 | 42.59 | 41.60 | 41.82 | 3,008,424 | -0.34(-0.81%) |
Apr 28, 2006 | 43.20 | 43.37 | 41.90 | 42.16 | 3,221,300 | -0.23(-0.54%) |
Apr 27, 2006 | 40.09 | 42.59 | 39.78 | 42.39 | 11,216,932 | +4.69(+12.44%) |
Apr 26, 2006 | 39.34 | 39.42 | 37.18 | 37.70 | 3,614,471 | -1.32(-3.38%) |
Apr 25, 2006 | 39.83 | 40.47 | 38.52 | 39.02 | 3,026,592 | -0.85(-2.13%) |
Apr 24, 2006 | 37.72 | 39.96 | 37.54 | 39.87 | 5,012,137 | +2.07(+5.48%) |
Apr 21, 2006 | 38.70 | 38.93 | 37.50 | 37.80 | 2,227,617 | -0.54(-1.41%) |
Apr 20, 2006 | 38.41 | 38.69 | 37.86 | 38.34 | 3,731,560 | -0.09(-0.23%) |
Apr 19, 2006 | 37.31 | 38.46 | 36.82 | 38.43 | 3,921,531 | +1.08(+2.89%) |
Apr 18, 2006 | 37.70 | 37.97 | 36.76 | 37.35 | 3,601,759 | -0.30(-0.80%) |
Apr 17, 2006 | 37.89 | 38.48 | 36.42 | 37.65 | 3,983,014 | -0.31(-0.82%) |
Apr 13, 2006 | 37.58 | 38.18 | 36.83 | 37.96 | 2,268,423 | +0.42(+1.12%) |
Apr 12, 2006 | 36.59 | 38.03 | 36.51 | 37.54 | 4,330,622 | +0.95(+2.60%) |
Apr 11, 2006 | 38.90 | 39.17 | 36.02 | 36.59 | 5,520,959 | -1.94(-5.04%) |
Apr 10, 2006 | 38.09 | 38.69 | 37.75 | 38.53 | 3,454,584 | +0.66(+1.74%) |
Apr 07, 2006 | 39.08 | 39.66 | 37.56 | 37.87 | 6,910,357 | -1.17(-3.00%) |
Apr 06, 2006 | 41.34 | 41.40 | 38.69 | 39.04 | 8,198,372 | -3.05(-7.25%) |
Apr 05, 2006 | 42.02 | 42.79 | 41.73 | 42.09 | 2,469,777 | -0.20(-0.47%) |
Apr 04, 2006 | 42.61 | 43.12 | 41.52 | 42.29 | 4,227,102 | -0.56(-1.31%) |
Apr 03, 2006 | 44.37 | 44.74 | 42.81 | 42.85 | 3,021,177 | -1.37(-3.10%) |
Mar 31, 2006 | 43.50 | 44.22 | 43.21 | 44.22 | 2,979,944 | +0.64(+1.47%) |
Mar 30, 2006 | 43.51 | 43.69 | 42.76 | 43.58 | 2,199,126 | +0.30(+0.69%) |
Mar 29, 2006 | 41.30 | 43.50 | 41.24 | 43.28 | 3,185,074 | +1.93(+4.67%) |
Mar 28, 2006 | 41.52 | 41.89 | 40.73 | 41.35 | 1,706,786 | -0.08(-0.19%) |
Mar 27, 2006 | 42.17 | 42.28 | 41.42 | 41.43 | 2,035,314 | -0.50(-1.19%) |
Mar 24, 2006 | 41.41 | 41.93 | 41.04 | 41.93 | 1,338,924 | +0.62(+1.50%) |
Mar 23, 2006 | 41.57 | 41.89 | 40.45 | 41.31 | 1,783,900 | -0.12(-0.29%) |
Mar 22, 2006 | 40.93 | 41.67 | 40.00 | 41.43 | 2,784,300 | +0.52(+1.27%) |
Mar 21, 2006 | 42.69 | 42.90 | 40.73 | 40.91 | 3,482,294 | -1.53(-3.61%) |
Mar 20, 2006 | 42.70 | 42.75 | 41.87 | 42.44 | 3,215,386 | +0.40(+0.95%) |
Mar 17, 2006 | 41.25 | 42.11 | 41.15 | 42.04 | 2,975,886 | +0.77(+1.87%) |
Mar 16, 2006 | 41.22 | 41.98 | 40.98 | 41.27 | 2,407,248 | +0.27(+0.66%) |
Mar 15, 2006 | 39.21 | 41.00 | 39.16 | 41.00 | 3,260,931 | +1.87(+4.78%) |
Mar 14, 2006 | 39.00 | 39.48 | 38.56 | 39.13 | 1,875,562 | -0.04(-0.10%) |
Mar 13, 2006 | 39.13 | 39.43 | 38.70 | 39.17 | 1,924,139 | +0.22(+0.56%) |
Mar 10, 2006 | 39.27 | 39.98 | 38.68 | 38.95 | 2,352,102 | -0.22(-0.56%) |
Mar 09, 2006 | 39.13 | 39.75 | 38.09 | 39.17 | 3,316,367 | -0.77(-1.93%) |
Mar 08, 2006 | 39.42 | 40.18 | 39.00 | 39.94 | 2,813,847 | +0.28(+0.71%) |
Mar 07, 2006 | 40.11 | 40.27 | 39.25 | 39.66 | 3,157,527 | -0.50(-1.25%) |
Mar 06, 2006 | 40.30 | 40.74 | 39.65 | 40.16 | 3,067,289 | +0.05(+0.12%) |
Mar 03, 2006 | 40.06 | 40.46 | 39.35 | 40.11 | 5,176,801 | +0.74(+1.88%) |
Mar 02, 2006 | 38.39 | 39.60 | 38.17 | 39.37 | 4,777,848 | +1.04(+2.71%) |