Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 36.70 | 36.95 | 36.27 | 36.39 | 2,424,100 | -0.10(-0.27%) |
May 30, 2006 | 36.84 | 37.11 | 36.01 | 36.49 | 2,303,181 | -0.65(-1.75%) |
May 26, 2006 | 37.12 | 37.15 | 36.40 | 37.14 | 1,800,386 | +0.66(+1.81%) |
May 25, 2006 | 36.63 | 36.77 | 35.92 | 36.48 | 1,452,515 | -0.12(-0.33%) |
May 24, 2006 | 35.96 | 36.90 | 35.81 | 36.60 | 2,981,592 | +0.68(+1.89%) |
May 23, 2006 | 36.91 | 37.16 | 35.80 | 35.92 | 2,882,722 | -0.85(-2.31%) |
May 22, 2006 | 37.14 | 37.30 | 35.98 | 36.77 | 2,950,889 | -0.72(-1.92%) |
May 19, 2006 | 36.70 | 37.57 | 35.41 | 37.49 | 10,464,402 | -0.52(-1.37%) |
May 18, 2006 | 38.59 | 38.89 | 37.94 | 38.01 | 4,414,468 | -0.25(-0.65%) |
May 17, 2006 | 39.00 | 39.24 | 38.22 | 38.26 | 4,729,609 | +0.07(+0.18%) |
May 16, 2006 | 38.38 | 38.65 | 37.74 | 38.19 | 3,715,756 | -0.50(-1.29%) |
May 15, 2006 | 39.45 | 39.48 | 38.20 | 38.69 | 3,101,065 | -0.61(-1.55%) |
May 12, 2006 | 38.11 | 39.93 | 37.90 | 39.30 | 6,630,767 | +1.20(+3.15%) |
May 11, 2006 | 38.85 | 39.00 | 37.97 | 38.10 | 3,935,627 | -0.91(-2.33%) |
May 10, 2006 | 39.49 | 39.66 | 38.50 | 39.01 | 3,311,424 | -0.43(-1.09%) |
May 09, 2006 | 40.08 | 40.17 | 39.36 | 39.44 | 2,991,481 | -0.46(-1.15%) |
May 08, 2006 | 39.89 | 40.18 | 39.76 | 39.90 | 2,411,438 | -0.02(-0.05%) |
May 05, 2006 | 39.79 | 40.37 | 39.59 | 39.92 | 1,862,990 | +0.14(+0.35%) |
May 04, 2006 | 40.04 | 40.52 | 39.60 | 39.78 | 2,634,578 | -0.04(-0.10%) |
May 03, 2006 | 40.27 | 40.50 | 39.55 | 39.82 | 4,911,006 | -0.67(-1.65%) |
May 02, 2006 | 41.62 | 41.80 | 40.14 | 40.49 | 3,887,775 | -0.98(-2.36%) |
May 01, 2006 | 42.00 | 42.21 | 41.24 | 41.47 | 2,522,191 | -0.57(-1.36%) |
Apr 28, 2006 | 42.02 | 42.49 | 41.43 | 42.04 | 2,063,300 | -0.01(-0.02%) |
Apr 27, 2006 | 42.13 | 42.77 | 41.91 | 42.05 | 2,640,399 | -0.19(-0.45%) |
Apr 26, 2006 | 42.91 | 43.09 | 41.89 | 42.24 | 2,480,545 | -0.71(-1.65%) |
Apr 25, 2006 | 42.90 | 43.89 | 42.68 | 42.95 | 4,493,368 | +0.55(+1.30%) |
Apr 24, 2006 | 42.49 | 42.62 | 41.70 | 42.40 | 2,909,474 | -0.45(-1.05%) |
Apr 21, 2006 | 42.95 | 43.52 | 42.38 | 42.85 | 2,702,299 | -0.08(-0.19%) |
Apr 20, 2006 | 43.31 | 43.45 | 42.59 | 42.93 | 2,865,715 | -0.38(-0.88%) |
Apr 19, 2006 | 43.44 | 43.81 | 42.80 | 43.31 | 3,634,369 | -0.31(-0.71%) |
Apr 18, 2006 | 41.95 | 43.82 | 41.95 | 43.62 | 4,241,232 | +1.96(+4.70%) |
Apr 17, 2006 | 41.90 | 42.70 | 41.50 | 41.66 | 3,927,460 | -0.35(-0.83%) |
Apr 13, 2006 | 42.23 | 42.61 | 41.25 | 42.01 | 2,327,505 | -0.37(-0.87%) |
Apr 12, 2006 | 42.76 | 42.93 | 41.95 | 42.38 | 3,637,316 | -0.38(-0.89%) |
Apr 11, 2006 | 42.60 | 42.88 | 42.06 | 42.76 | 3,426,721 | +0.08(+0.19%) |
Apr 10, 2006 | 42.60 | 43.00 | 42.21 | 42.68 | 3,783,712 | +0.08(+0.19%) |
Apr 07, 2006 | 41.18 | 43.10 | 41.00 | 42.60 | 7,155,976 | +1.29(+3.12%) |
Apr 06, 2006 | 39.03 | 41.56 | 39.03 | 41.31 | 6,646,813 | +1.99(+5.06%) |
Apr 05, 2006 | 37.99 | 39.53 | 37.59 | 39.32 | 3,944,036 | +1.45(+3.83%) |
Apr 04, 2006 | 37.64 | 37.94 | 37.26 | 37.87 | 3,536,204 | +0.62(+1.66%) |
Apr 03, 2006 | 38.23 | 38.75 | 37.13 | 37.25 | 3,415,894 | -1.27(-3.30%) |
Mar 31, 2006 | 38.01 | 38.89 | 37.75 | 38.52 | 3,231,483 | +0.45(+1.18%) |
Mar 30, 2006 | 38.21 | 38.91 | 37.80 | 38.07 | 2,307,328 | -0.20(-0.52%) |
Mar 29, 2006 | 37.49 | 38.47 | 37.35 | 38.27 | 2,803,771 | +0.67(+1.78%) |
Mar 28, 2006 | 36.71 | 37.90 | 36.51 | 37.60 | 2,849,628 | +0.60(+1.62%) |
Mar 27, 2006 | 37.07 | 37.25 | 36.44 | 37.00 | 1,937,422 | -0.16(-0.43%) |
Mar 24, 2006 | 36.76 | 37.63 | 36.60 | 37.16 | 1,689,902 | +0.45(+1.23%) |
Mar 23, 2006 | 37.66 | 37.66 | 36.58 | 36.71 | 2,071,700 | -1.02(-2.70%) |
Mar 22, 2006 | 37.99 | 38.00 | 37.48 | 37.73 | 2,165,600 | -0.33(-0.87%) |
Mar 21, 2006 | 37.93 | 38.63 | 37.77 | 38.06 | 3,515,765 | -0.48(-1.25%) |
Mar 20, 2006 | 38.62 | 38.92 | 38.05 | 38.54 | 3,053,154 | -0.77(-1.96%) |
Mar 17, 2006 | 39.13 | 39.42 | 38.47 | 39.31 | 2,229,379 | +0.36(+0.92%) |
Mar 16, 2006 | 39.37 | 39.70 | 38.94 | 38.95 | 2,138,481 | -0.64(-1.62%) |
Mar 15, 2006 | 38.79 | 39.81 | 38.53 | 39.59 | 2,817,603 | +1.21(+3.15%) |
Mar 14, 2006 | 37.43 | 38.93 | 37.41 | 38.38 | 2,307,565 | +0.55(+1.45%) |
Mar 13, 2006 | 37.95 | 38.29 | 37.53 | 37.83 | 1,829,903 | +0.01(+0.03%) |
Mar 10, 2006 | 37.83 | 38.49 | 37.19 | 37.82 | 3,221,453 | -0.18(-0.47%) |
Mar 09, 2006 | 38.58 | 38.89 | 37.88 | 38.00 | 2,462,621 | -0.58(-1.50%) |
Mar 08, 2006 | 39.00 | 39.28 | 37.75 | 38.58 | 3,826,398 | -0.67(-1.71%) |
Mar 07, 2006 | 39.31 | 39.99 | 39.05 | 39.25 | 2,700,336 | -0.21(-0.53%) |
Mar 06, 2006 | 39.96 | 40.97 | 39.15 | 39.46 | 2,659,380 | -1.04(-2.57%) |
Mar 03, 2006 | 40.50 | 41.00 | 40.00 | 40.50 | 3,383,472 | -0.66(-1.60%) |
Mar 02, 2006 | 41.54 | 41.59 | 40.50 | 41.16 | 3,860,464 | -0.52(-1.25%) |