Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 35.27 | 35.45 | 35.00 | 35.25 | 16,561,593 | +0.11(+0.31%) |
May 30, 2006 | 35.37 | 35.44 | 35.09 | 35.14 | 26,491,182 | -0.98(-2.72%) |
May 26, 2006 | 36.09 | 36.38 | 35.98 | 36.12 | 24,017,720 | +0.15(+0.40%) |
May 25, 2006 | 35.52 | 36.25 | 35.40 | 35.98 | 35,470,476 | +1.03(+2.96%) |
May 24, 2006 | 34.58 | 35.02 | 34.46 | 34.94 | 22,314,224 | +0.37(+1.07%) |
May 23, 2006 | 34.63 | 34.92 | 34.56 | 34.57 | 15,150,031 | +0.12(+0.36%) |
May 22, 2006 | 34.41 | 34.76 | 34.27 | 34.45 | 13,628,101 | +0.02(+0.06%) |
May 19, 2006 | 34.52 | 34.54 | 34.12 | 34.43 | 17,906,220 | +0.07(+0.21%) |
May 18, 2006 | 34.21 | 34.48 | 33.94 | 34.36 | 15,038,151 | +0.28(+0.81%) |
May 17, 2006 | 34.67 | 34.69 | 34.07 | 34.08 | 21,323,106 | -0.89(-2.56%) |
May 16, 2006 | 34.83 | 35.15 | 34.70 | 34.97 | 24,308,966 | +0.47(+1.35%) |
May 15, 2006 | 33.65 | 34.60 | 33.53 | 34.51 | 23,437,150 | +0.65(+1.91%) |
May 12, 2006 | 34.38 | 34.52 | 33.85 | 33.86 | 15,679,883 | -0.52(-1.50%) |
May 11, 2006 | 34.85 | 34.85 | 34.22 | 34.38 | 15,400,044 | -0.39(-1.11%) |
May 10, 2006 | 34.71 | 34.99 | 34.62 | 34.76 | 12,988,294 | -0.07(-0.19%) |
May 09, 2006 | 34.70 | 35.05 | 34.62 | 34.83 | 19,939,034 | +0.22(+0.63%) |
May 08, 2006 | 34.38 | 34.85 | 34.27 | 34.61 | 13,577,246 | +0.23(+0.68%) |
May 05, 2006 | 33.90 | 34.44 | 33.85 | 34.38 | 12,480,709 | +0.62(+1.83%) |
May 04, 2006 | 34.14 | 34.18 | 33.56 | 33.76 | 14,548,984 | -0.21(-0.62%) |
May 03, 2006 | 33.70 | 34.08 | 33.68 | 33.97 | 16,209,734 | +0.39(+1.15%) |
May 02, 2006 | 33.56 | 33.66 | 33.40 | 33.58 | 13,192,400 | +0.17(+0.50%) |
May 01, 2006 | 33.41 | 33.89 | 33.13 | 33.42 | 25,491,818 | +0.65(+2.00%) |
Apr 28, 2006 | 33.16 | 33.23 | 32.73 | 32.76 | 21,134,806 | -0.44(-1.34%) |
Apr 27, 2006 | 33.31 | 33.53 | 33.19 | 33.21 | 17,581,574 | -0.25(-0.74%) |
Apr 26, 2006 | 33.29 | 33.49 | 33.23 | 33.45 | 14,544,860 | +0.25(+0.77%) |
Apr 25, 2006 | 33.22 | 33.42 | 33.10 | 33.20 | 12,653,065 | +0.07(+0.20%) |
Apr 24, 2006 | 33.19 | 33.28 | 33.03 | 33.13 | 16,690,792 | -0.20(-0.61%) |
Apr 21, 2006 | 33.90 | 33.90 | 33.24 | 33.34 | 13,906,840 | -0.42(-1.25%) |
Apr 20, 2006 | 33.74 | 33.98 | 33.66 | 33.76 | 12,542,422 | -0.05(-0.15%) |
Apr 19, 2006 | 33.70 | 33.98 | 33.65 | 33.81 | 14,766,147 | +0.05(+0.15%) |
Apr 18, 2006 | 33.57 | 33.85 | 33.52 | 33.76 | 14,494,830 | +0.42(+1.27%) |
Apr 17, 2006 | 33.32 | 33.67 | 33.20 | 33.34 | 12,679,455 | +0.04(+0.11%) |
Apr 13, 2006 | 33.40 | 33.48 | 33.19 | 33.30 | 9,894,678 | -0.09(-0.28%) |
Apr 12, 2006 | 33.31 | 33.44 | 33.21 | 33.40 | 12,762,059 | +0.29(+0.88%) |
Apr 11, 2006 | 33.18 | 33.29 | 32.94 | 33.10 | 13,268,545 | -0.15(-0.44%) |
Apr 10, 2006 | 33.45 | 33.47 | 33.11 | 33.25 | 13,170,684 | -0.23(-0.70%) |
Apr 07, 2006 | 33.83 | 34.03 | 33.33 | 33.48 | 17,122,232 | -0.39(-1.16%) |
Apr 06, 2006 | 34.00 | 34.26 | 33.72 | 33.88 | 12,045,557 | -0.23(-0.66%) |
Apr 05, 2006 | 33.89 | 34.17 | 33.83 | 34.10 | 10,670,831 | +0.27(+0.80%) |
Apr 04, 2006 | 33.83 | 34.03 | 33.72 | 33.83 | 11,978,484 | -0.20(-0.58%) |
Apr 03, 2006 | 34.39 | 34.42 | 33.85 | 34.03 | 18,650,760 | -0.34(-1.00%) |
Mar 31, 2006 | 34.88 | 34.88 | 34.34 | 34.37 | 13,869,592 | -0.31(-0.88%) |
Mar 30, 2006 | 34.96 | 35.05 | 34.42 | 34.68 | 13,460,830 | -0.28(-0.81%) |
Mar 29, 2006 | 34.78 | 35.05 | 34.56 | 34.96 | 11,932,715 | +0.22(+0.63%) |
Mar 28, 2006 | 34.89 | 35.16 | 34.68 | 34.74 | 13,805,405 | -0.15(-0.42%) |
Mar 27, 2006 | 35.06 | 35.14 | 34.85 | 34.89 | 11,907,975 | -0.17(-0.50%) |
Mar 24, 2006 | 35.43 | 35.45 | 34.94 | 35.06 | 13,378,088 | -0.25(-0.72%) |
Mar 23, 2006 | 35.06 | 35.56 | 34.96 | 35.32 | 20,250,072 | +0.32(+0.91%) |
Mar 22, 2006 | 34.86 | 35.08 | 34.73 | 35.00 | 12,407,725 | -0.01(-0.02%) |
Mar 21, 2006 | 35.07 | 35.25 | 34.72 | 35.00 | 19,091,546 | +0.25(+0.73%) |
Mar 20, 2006 | 34.22 | 34.97 | 34.19 | 34.75 | 27,079,448 | +0.78(+2.29%) |
Mar 17, 2006 | 33.90 | 34.04 | 33.68 | 33.97 | 17,095,842 | +0.24(+0.71%) |
Mar 16, 2006 | 33.15 | 33.79 | 33.05 | 33.73 | 25,504,464 | +0.76(+2.29%) |
Mar 15, 2006 | 33.10 | 33.16 | 32.90 | 32.97 | 19,229,542 | -0.16(-0.48%) |
Mar 14, 2006 | 32.88 | 33.16 | 32.86 | 33.13 | 18,882,768 | +0.20(+0.60%) |
Mar 13, 2006 | 32.99 | 33.08 | 32.90 | 32.94 | 12,146,992 | -0.04(-0.13%) |
Mar 10, 2006 | 33.06 | 33.09 | 32.89 | 32.98 | 12,812,501 | +0.07(+0.20%) |
Mar 09, 2006 | 32.89 | 33.02 | 32.82 | 32.91 | 9,942,371 | -0.02(-0.07%) |
Mar 08, 2006 | 32.89 | 33.20 | 32.86 | 32.94 | 19,899,450 | +0.00(+0.00%) |
Mar 07, 2006 | 32.88 | 33.00 | 32.78 | 32.94 | 15,457,771 | +0.10(+0.31%) |
Mar 06, 2006 | 33.10 | 33.13 | 32.72 | 32.83 | 12,211,454 | -0.15(-0.44%) |
Mar 03, 2006 | 32.65 | 33.10 | 32.64 | 32.98 | 13,069,112 | +0.20(+0.60%) |
Mar 02, 2006 | 32.75 | 33.09 | 32.69 | 32.78 | 17,206,212 | -0.07(-0.20%) |