Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 35.39 | 35.57 | 35.12 | 35.37 | 16,504,603 | +0.11(+0.31%) |
May 30, 2006 | 35.50 | 35.56 | 35.21 | 35.26 | 26,400,024 | -0.99(-2.72%) |
May 26, 2006 | 36.21 | 36.50 | 36.10 | 36.25 | 23,935,072 | +0.15(+0.40%) |
May 25, 2006 | 35.64 | 36.38 | 35.52 | 36.10 | 35,348,416 | +1.04(+2.96%) |
May 24, 2006 | 34.70 | 35.15 | 34.58 | 35.07 | 22,237,438 | +0.37(+1.07%) |
May 23, 2006 | 34.75 | 35.04 | 34.68 | 34.69 | 15,097,898 | +0.12(+0.36%) |
May 22, 2006 | 34.53 | 34.88 | 34.39 | 34.57 | 13,581,205 | +0.02(+0.06%) |
May 19, 2006 | 34.64 | 34.66 | 34.23 | 34.55 | 17,844,602 | +0.07(+0.21%) |
May 18, 2006 | 34.33 | 34.60 | 34.06 | 34.47 | 14,986,403 | +0.28(+0.81%) |
May 17, 2006 | 34.79 | 34.81 | 34.19 | 34.20 | 21,249,732 | -0.90(-2.56%) |
May 16, 2006 | 34.95 | 35.27 | 34.82 | 35.09 | 24,225,316 | +0.47(+1.35%) |
May 15, 2006 | 33.77 | 34.72 | 33.64 | 34.63 | 23,356,500 | +0.65(+1.91%) |
May 12, 2006 | 34.50 | 34.64 | 33.97 | 33.98 | 15,625,926 | -0.52(-1.50%) |
May 11, 2006 | 34.97 | 34.97 | 34.34 | 34.50 | 15,347,051 | -0.39(-1.11%) |
May 10, 2006 | 34.83 | 35.11 | 34.74 | 34.88 | 12,943,600 | -0.07(-0.19%) |
May 09, 2006 | 34.82 | 35.17 | 34.74 | 34.95 | 19,870,420 | +0.22(+0.63%) |
May 08, 2006 | 34.50 | 34.97 | 34.39 | 34.73 | 13,530,525 | +0.23(+0.68%) |
May 05, 2006 | 34.02 | 34.56 | 33.96 | 34.50 | 12,437,761 | +0.62(+1.83%) |
May 04, 2006 | 34.26 | 34.30 | 33.67 | 33.88 | 14,498,919 | -0.21(-0.62%) |
May 03, 2006 | 33.82 | 34.20 | 33.80 | 34.09 | 16,153,954 | +0.39(+1.15%) |
May 02, 2006 | 33.67 | 33.77 | 33.51 | 33.70 | 13,147,003 | +0.17(+0.50%) |
May 01, 2006 | 33.52 | 34.01 | 33.25 | 33.53 | 25,404,098 | +0.66(+2.00%) |
Apr 28, 2006 | 33.28 | 33.34 | 32.85 | 32.88 | 21,062,080 | -0.45(-1.34%) |
Apr 27, 2006 | 33.42 | 33.64 | 33.31 | 33.32 | 17,521,074 | -0.25(-0.74%) |
Apr 26, 2006 | 33.40 | 33.61 | 33.34 | 33.57 | 14,494,810 | +0.26(+0.77%) |
Apr 25, 2006 | 33.34 | 33.53 | 33.22 | 33.31 | 12,609,524 | +0.07(+0.20%) |
Apr 24, 2006 | 33.31 | 33.39 | 33.15 | 33.25 | 16,633,357 | -0.20(-0.61%) |
Apr 21, 2006 | 34.02 | 34.02 | 33.35 | 33.45 | 13,858,985 | -0.42(-1.25%) |
Apr 20, 2006 | 33.85 | 34.10 | 33.77 | 33.88 | 12,499,262 | -0.05(-0.15%) |
Apr 19, 2006 | 33.82 | 34.09 | 33.77 | 33.93 | 14,715,335 | +0.05(+0.15%) |
Apr 18, 2006 | 33.69 | 33.96 | 33.63 | 33.88 | 14,444,952 | +0.42(+1.27%) |
Apr 17, 2006 | 33.44 | 33.79 | 33.31 | 33.45 | 12,635,823 | +0.04(+0.11%) |
Apr 13, 2006 | 33.51 | 33.59 | 33.31 | 33.42 | 9,860,629 | -0.09(-0.28%) |
Apr 12, 2006 | 33.42 | 33.55 | 33.33 | 33.51 | 12,718,143 | +0.29(+0.88%) |
Apr 11, 2006 | 33.29 | 33.41 | 33.05 | 33.22 | 13,222,886 | -0.15(-0.44%) |
Apr 10, 2006 | 33.57 | 33.58 | 33.23 | 33.36 | 13,125,362 | -0.23(-0.70%) |
Apr 07, 2006 | 33.95 | 34.15 | 33.44 | 33.60 | 17,063,312 | -0.39(-1.16%) |
Apr 06, 2006 | 34.12 | 34.38 | 33.84 | 33.99 | 12,004,107 | -0.23(-0.66%) |
Apr 05, 2006 | 34.01 | 34.29 | 33.95 | 34.22 | 10,634,111 | +0.27(+0.80%) |
Apr 04, 2006 | 33.95 | 34.15 | 33.84 | 33.95 | 11,937,265 | -0.20(-0.58%) |
Apr 03, 2006 | 34.51 | 34.54 | 33.97 | 34.15 | 18,586,580 | -0.34(-1.00%) |
Mar 31, 2006 | 35.00 | 35.00 | 34.46 | 34.49 | 13,821,865 | -0.31(-0.88%) |
Mar 30, 2006 | 35.08 | 35.17 | 34.54 | 34.80 | 13,414,510 | -0.28(-0.81%) |
Mar 29, 2006 | 34.90 | 35.17 | 34.68 | 35.08 | 11,891,653 | +0.22(+0.63%) |
Mar 28, 2006 | 35.01 | 35.28 | 34.80 | 34.86 | 13,757,899 | -0.15(-0.42%) |
Mar 27, 2006 | 35.18 | 35.26 | 34.97 | 35.01 | 11,866,998 | -0.18(-0.50%) |
Mar 24, 2006 | 35.55 | 35.57 | 35.06 | 35.18 | 13,332,053 | -0.26(-0.72%) |
Mar 23, 2006 | 35.18 | 35.68 | 35.08 | 35.44 | 20,180,390 | +0.32(+0.91%) |
Mar 22, 2006 | 34.98 | 35.20 | 34.85 | 35.12 | 12,365,029 | -0.01(-0.02%) |
Mar 21, 2006 | 35.19 | 35.37 | 34.84 | 35.12 | 19,025,850 | +0.26(+0.73%) |
Mar 20, 2006 | 34.34 | 35.09 | 34.31 | 34.87 | 26,986,264 | +0.78(+2.29%) |
Mar 17, 2006 | 34.02 | 34.16 | 33.80 | 34.09 | 17,037,014 | +0.24(+0.71%) |
Mar 16, 2006 | 33.26 | 33.90 | 33.16 | 33.85 | 25,416,700 | +0.76(+2.29%) |
Mar 15, 2006 | 33.22 | 33.27 | 33.01 | 33.09 | 19,163,370 | -0.16(-0.48%) |
Mar 14, 2006 | 32.99 | 33.28 | 32.97 | 33.25 | 18,817,790 | +0.20(+0.60%) |
Mar 13, 2006 | 33.11 | 33.19 | 33.01 | 33.05 | 12,105,193 | -0.04(-0.13%) |
Mar 10, 2006 | 33.17 | 33.20 | 33.01 | 33.09 | 12,768,412 | +0.07(+0.20%) |
Mar 09, 2006 | 33.00 | 33.14 | 32.93 | 33.03 | 9,908,158 | -0.02(-0.07%) |
Mar 08, 2006 | 33.00 | 33.31 | 32.97 | 33.05 | 19,830,972 | +0.00(+0.00%) |
Mar 07, 2006 | 32.99 | 33.12 | 32.89 | 33.05 | 15,404,579 | +0.10(+0.31%) |
Mar 06, 2006 | 33.21 | 33.25 | 32.83 | 32.95 | 12,169,433 | -0.15(-0.44%) |
Mar 03, 2006 | 32.76 | 33.22 | 32.75 | 33.09 | 13,024,139 | +0.20(+0.60%) |
Mar 02, 2006 | 32.86 | 33.20 | 32.80 | 32.90 | 17,147,002 | -0.07(-0.20%) |