Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 39.07 | 39.25 | 38.71 | 39.11 | 19,202,224 | -0.24(-0.62%) |
May 30, 2006 | 39.74 | 39.78 | 39.31 | 39.35 | 18,311,804 | -0.55(-1.38%) |
May 26, 2006 | 39.72 | 40.09 | 39.48 | 39.90 | 18,999,884 | +0.38(+0.96%) |
May 25, 2006 | 39.39 | 39.65 | 39.13 | 39.52 | 17,166,328 | +0.35(+0.89%) |
May 24, 2006 | 38.95 | 39.36 | 38.79 | 39.17 | 21,103,598 | +0.20(+0.52%) |
May 23, 2006 | 39.39 | 39.51 | 38.93 | 38.97 | 15,593,523 | -0.02(-0.06%) |
May 22, 2006 | 39.00 | 39.38 | 38.88 | 39.00 | 20,002,052 | -0.01(-0.02%) |
May 19, 2006 | 39.07 | 39.73 | 38.79 | 39.00 | 19,507,898 | +0.12(+0.31%) |
May 18, 2006 | 39.31 | 39.63 | 38.86 | 38.88 | 16,292,739 | -0.36(-0.91%) |
May 17, 2006 | 39.84 | 39.84 | 39.03 | 39.24 | 25,540,592 | -0.87(-2.18%) |
May 16, 2006 | 40.10 | 40.24 | 39.91 | 40.11 | 10,055,603 | +0.07(+0.18%) |
May 15, 2006 | 39.59 | 40.22 | 39.27 | 40.04 | 16,542,725 | +0.28(+0.71%) |
May 12, 2006 | 40.15 | 40.28 | 39.70 | 39.76 | 18,850,634 | -0.40(-0.99%) |
May 11, 2006 | 40.64 | 40.64 | 39.95 | 40.15 | 13,894,859 | -0.39(-0.96%) |
May 10, 2006 | 40.56 | 40.76 | 40.19 | 40.54 | 14,717,583 | -0.02(-0.04%) |
May 09, 2006 | 40.49 | 40.69 | 40.43 | 40.56 | 12,800,863 | +0.06(+0.16%) |
May 08, 2006 | 40.56 | 40.66 | 40.40 | 40.49 | 13,269,153 | -0.29(-0.71%) |
May 05, 2006 | 40.40 | 40.81 | 40.36 | 40.78 | 24,009,740 | +0.43(+1.06%) |
May 04, 2006 | 40.04 | 40.36 | 40.02 | 40.35 | 19,631,282 | +0.52(+1.30%) |
May 03, 2006 | 39.81 | 40.08 | 39.77 | 39.84 | 17,010,396 | -0.13(-0.32%) |
May 02, 2006 | 39.80 | 40.13 | 39.80 | 39.97 | 23,795,396 | +0.23(+0.57%) |
May 01, 2006 | 40.27 | 40.40 | 39.68 | 39.74 | 26,103,678 | -0.60(-1.48%) |
Apr 28, 2006 | 39.54 | 40.39 | 39.51 | 40.34 | 36,566,560 | +0.71(+1.79%) |
Apr 27, 2006 | 38.45 | 39.74 | 37.83 | 39.63 | 42,762,980 | +1.07(+2.79%) |
Apr 26, 2006 | 38.06 | 38.61 | 38.02 | 38.55 | 23,587,488 | +0.50(+1.32%) |
Apr 25, 2006 | 37.99 | 38.12 | 37.84 | 38.05 | 15,688,195 | +0.02(+0.04%) |
Apr 24, 2006 | 37.86 | 38.09 | 37.74 | 38.03 | 15,553,673 | +0.16(+0.43%) |
Apr 21, 2006 | 37.45 | 37.94 | 37.45 | 37.87 | 20,422,820 | +0.48(+1.27%) |
Apr 20, 2006 | 37.66 | 37.86 | 37.26 | 37.40 | 21,107,930 | +0.19(+0.50%) |
Apr 19, 2006 | 37.07 | 37.36 | 37.00 | 37.21 | 12,985,630 | +0.07(+0.20%) |
Apr 18, 2006 | 36.73 | 37.41 | 36.66 | 37.14 | 20,241,890 | +0.39(+1.06%) |
Apr 17, 2006 | 36.97 | 37.13 | 36.57 | 36.75 | 13,141,438 | -0.20(-0.55%) |
Apr 13, 2006 | 36.94 | 37.11 | 36.85 | 36.95 | 9,457,618 | +0.01(+0.02%) |
Apr 12, 2006 | 36.81 | 37.11 | 36.82 | 36.94 | 8,857,529 | +0.13(+0.35%) |
Apr 11, 2006 | 36.97 | 37.17 | 36.73 | 36.81 | 10,606,932 | -0.10(-0.26%) |
Apr 10, 2006 | 37.09 | 37.23 | 36.88 | 36.91 | 11,261,720 | -0.05(-0.13%) |
Apr 07, 2006 | 37.50 | 37.55 | 36.90 | 36.96 | 11,641,154 | -0.37(-1.00%) |
Apr 06, 2006 | 37.44 | 37.66 | 37.21 | 37.33 | 9,647,334 | -0.28(-0.75%) |
Apr 05, 2006 | 37.34 | 37.63 | 37.34 | 37.61 | 12,684,410 | +0.21(+0.56%) |
Apr 04, 2006 | 36.99 | 37.49 | 36.93 | 37.40 | 10,922,012 | +0.49(+1.34%) |
Apr 03, 2006 | 37.05 | 37.35 | 36.90 | 36.91 | 14,609,916 | +0.11(+0.31%) |
Mar 31, 2006 | 36.95 | 37.11 | 36.73 | 36.80 | 13,574,457 | -0.06(-0.15%) |
Mar 30, 2006 | 37.01 | 37.24 | 33.07 | 36.85 | 15,871,724 | -0.29(-0.78%) |
Mar 29, 2006 | 37.31 | 37.41 | 36.94 | 37.15 | 14,647,909 | -0.07(-0.20%) |
Mar 28, 2006 | 37.67 | 37.99 | 37.13 | 37.22 | 19,897,108 | -0.61(-1.62%) |
Mar 27, 2006 | 37.81 | 37.92 | 37.71 | 37.83 | 12,932,786 | -0.06(-0.17%) |
Mar 24, 2006 | 37.80 | 37.98 | 37.70 | 37.90 | 12,988,105 | +0.16(+0.43%) |
Mar 23, 2006 | 37.87 | 37.96 | 37.66 | 37.74 | 13,358,009 | -0.23(-0.62%) |
Mar 22, 2006 | 37.49 | 38.09 | 37.49 | 37.97 | 13,807,612 | +0.34(+0.90%) |
Mar 21, 2006 | 37.78 | 37.96 | 37.59 | 37.63 | 14,571,800 | -0.27(-0.70%) |
Mar 20, 2006 | 37.74 | 37.98 | 37.62 | 37.90 | 13,914,660 | +0.00(+0.00%) |
Mar 17, 2006 | 37.95 | 37.96 | 37.69 | 37.90 | 23,476,974 | +0.11(+0.30%) |
Mar 16, 2006 | 37.56 | 37.90 | 37.56 | 37.78 | 16,094,855 | +0.29(+0.78%) |
Mar 15, 2006 | 37.21 | 37.60 | 37.07 | 37.49 | 14,039,529 | +0.11(+0.30%) |
Mar 14, 2006 | 37.17 | 37.49 | 37.12 | 37.38 | 17,874,206 | +0.26(+0.70%) |
Mar 13, 2006 | 37.14 | 37.33 | 37.00 | 37.12 | 12,487,887 | -0.01(-0.02%) |
Mar 10, 2006 | 36.77 | 37.17 | 36.73 | 37.13 | 15,513,205 | +0.32(+0.88%) |
Mar 09, 2006 | 36.93 | 37.02 | 36.76 | 36.81 | 14,755,081 | -0.13(-0.35%) |
Mar 08, 2006 | 36.70 | 37.08 | 36.70 | 36.94 | 17,574,720 | +0.07(+0.20%) |
Mar 07, 2006 | 36.43 | 36.92 | 36.40 | 36.86 | 15,869,497 | +0.33(+0.91%) |
Mar 06, 2006 | 36.44 | 36.60 | 36.29 | 36.53 | 12,359,552 | +0.02(+0.04%) |
Mar 03, 2006 | 36.43 | 36.76 | 36.35 | 36.52 | 15,347,869 | +0.03(+0.09%) |
Mar 02, 2006 | 36.56 | 36.65 | 36.28 | 36.48 | 17,780,400 | -0.36(-0.99%) |