Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 38.06 | 38.38 | 37.91 | 38.26 | 1,789,636 | +0.22(+0.58%) |
May 30, 2006 | 38.61 | 38.72 | 37.95 | 38.04 | 1,554,581 | -0.89(-2.28%) |
May 26, 2006 | 39.18 | 39.22 | 38.83 | 38.92 | 1,263,232 | -0.11(-0.28%) |
May 25, 2006 | 39.40 | 39.51 | 38.70 | 39.03 | 2,219,961 | -0.20(-0.51%) |
May 24, 2006 | 38.80 | 39.37 | 38.45 | 39.23 | 2,555,966 | +0.43(+1.10%) |
May 23, 2006 | 38.60 | 39.10 | 38.48 | 38.80 | 1,649,848 | +0.24(+0.61%) |
May 22, 2006 | 38.54 | 38.89 | 38.36 | 38.57 | 2,729,584 | -0.24(-0.61%) |
May 19, 2006 | 38.84 | 39.05 | 38.65 | 38.80 | 1,798,567 | +0.08(+0.21%) |
May 18, 2006 | 38.31 | 39.09 | 38.31 | 38.72 | 1,344,561 | -0.17(-0.44%) |
May 17, 2006 | 39.37 | 39.67 | 38.78 | 38.89 | 1,815,212 | -0.97(-2.43%) |
May 16, 2006 | 39.66 | 39.99 | 39.52 | 39.86 | 1,241,040 | +0.14(+0.35%) |
May 15, 2006 | 39.17 | 39.72 | 38.98 | 39.72 | 1,427,378 | +0.55(+1.42%) |
May 12, 2006 | 39.61 | 39.82 | 39.14 | 39.17 | 1,188,941 | -0.47(-1.19%) |
May 11, 2006 | 39.89 | 39.90 | 39.45 | 39.64 | 2,117,657 | -0.25(-0.63%) |
May 10, 2006 | 39.90 | 40.05 | 39.77 | 39.89 | 1,334,547 | -0.09(-0.22%) |
May 09, 2006 | 40.39 | 40.39 | 39.75 | 39.98 | 1,117,355 | -0.64(-1.58%) |
May 08, 2006 | 40.33 | 40.75 | 40.31 | 40.62 | 1,332,653 | +0.47(+1.16%) |
May 05, 2006 | 40.05 | 40.36 | 40.01 | 40.16 | 2,436,747 | -0.44(-1.07%) |
May 04, 2006 | 40.64 | 41.10 | 40.51 | 40.59 | 1,338,472 | -0.08(-0.20%) |
May 03, 2006 | 40.83 | 41.23 | 40.33 | 40.67 | 1,624,678 | -0.01(-0.04%) |
May 02, 2006 | 40.17 | 40.70 | 39.79 | 40.69 | 1,946,068 | +0.72(+1.81%) |
May 01, 2006 | 40.89 | 40.95 | 39.65 | 39.96 | 1,929,559 | -1.08(-2.63%) |
Apr 28, 2006 | 40.64 | 41.27 | 40.57 | 41.04 | 2,710,504 | +0.61(+1.52%) |
Apr 27, 2006 | 40.35 | 40.55 | 39.56 | 40.43 | 2,692,641 | +0.19(+0.48%) |
Apr 26, 2006 | 39.17 | 40.27 | 39.16 | 40.24 | 2,278,555 | +1.07(+2.74%) |
Apr 25, 2006 | 39.57 | 39.88 | 38.85 | 39.17 | 2,256,633 | -0.38(-0.97%) |
Apr 24, 2006 | 39.88 | 39.88 | 39.17 | 39.55 | 1,337,524 | -0.33(-0.83%) |
Apr 21, 2006 | 40.58 | 40.58 | 39.62 | 39.88 | 1,638,346 | -0.40(-0.99%) |
Apr 20, 2006 | 39.88 | 40.59 | 39.46 | 40.28 | 2,259,069 | +0.47(+1.19%) |
Apr 19, 2006 | 38.43 | 40.19 | 38.43 | 39.81 | 3,955,197 | +1.12(+2.88%) |
Apr 18, 2006 | 37.53 | 38.69 | 37.45 | 38.69 | 2,834,865 | +1.17(+3.11%) |
Apr 17, 2006 | 37.11 | 37.61 | 37.11 | 37.53 | 1,522,104 | +0.41(+1.12%) |
Apr 13, 2006 | 37.53 | 37.58 | 36.99 | 37.11 | 1,799,244 | -0.42(-1.12%) |
Apr 12, 2006 | 37.69 | 37.82 | 37.32 | 37.53 | 1,295,304 | -0.24(-0.65%) |
Apr 11, 2006 | 38.50 | 38.50 | 37.47 | 37.78 | 1,634,827 | -0.50(-1.31%) |
Apr 10, 2006 | 37.97 | 38.44 | 37.70 | 38.28 | 1,776,104 | +0.45(+1.19%) |
Apr 07, 2006 | 38.85 | 38.91 | 37.67 | 37.83 | 1,401,938 | -0.84(-2.16%) |
Apr 06, 2006 | 38.58 | 38.86 | 38.52 | 38.66 | 741,565 | -0.16(-0.42%) |
Apr 05, 2006 | 38.49 | 39.09 | 38.48 | 38.83 | 1,554,717 | +0.21(+0.54%) |
Apr 04, 2006 | 38.56 | 38.79 | 38.25 | 38.62 | 1,852,561 | +0.10(+0.27%) |
Apr 03, 2006 | 38.81 | 39.07 | 38.39 | 38.52 | 1,863,116 | +0.08(+0.21%) |
Mar 31, 2006 | 38.46 | 38.72 | 38.11 | 38.43 | 2,280,044 | -0.14(-0.36%) |
Mar 30, 2006 | 38.86 | 38.86 | 38.49 | 38.57 | 1,529,141 | -0.30(-0.76%) |
Mar 29, 2006 | 38.95 | 39.14 | 38.80 | 38.87 | 1,777,322 | -0.18(-0.45%) |
Mar 28, 2006 | 40.26 | 40.26 | 39.04 | 39.05 | 1,384,211 | -0.56(-1.42%) |
Mar 27, 2006 | 40.50 | 40.50 | 39.42 | 39.61 | 1,675,559 | -0.23(-0.57%) |
Mar 24, 2006 | 40.84 | 40.84 | 39.64 | 39.84 | 2,418,072 | -0.43(-1.06%) |
Mar 23, 2006 | 40.83 | 40.83 | 40.23 | 40.27 | 1,341,449 | -0.64(-1.55%) |
Mar 22, 2006 | 40.75 | 40.95 | 40.67 | 40.90 | 768,359 | -0.05(-0.13%) |
Mar 21, 2006 | 41.84 | 41.97 | 40.90 | 40.95 | 1,365,671 | -0.88(-2.10%) |
Mar 20, 2006 | 41.54 | 42.23 | 41.50 | 41.83 | 1,435,633 | +0.13(+0.32%) |
Mar 17, 2006 | 41.76 | 41.78 | 41.41 | 41.70 | 1,599,508 | -0.16(-0.39%) |
Mar 16, 2006 | 41.75 | 42.03 | 41.59 | 41.86 | 1,538,748 | +0.30(+0.73%) |
Mar 15, 2006 | 41.53 | 41.75 | 41.09 | 41.56 | 1,314,655 | +0.01(+0.02%) |
Mar 14, 2006 | 41.18 | 41.90 | 41.06 | 41.55 | 1,857,838 | +0.24(+0.57%) |
Mar 13, 2006 | 40.52 | 41.34 | 40.50 | 41.32 | 1,324,939 | +0.72(+1.78%) |
Mar 10, 2006 | 39.97 | 40.69 | 39.73 | 40.59 | 1,150,103 | +0.62(+1.55%) |
Mar 09, 2006 | 40.64 | 40.69 | 39.90 | 39.97 | 1,405,185 | -0.61(-1.51%) |
Mar 08, 2006 | 40.85 | 40.93 | 40.56 | 40.58 | 1,139,413 | -0.20(-0.49%) |
Mar 07, 2006 | 40.93 | 40.93 | 40.38 | 40.78 | 1,031,425 | +0.50(+1.23%) |
Mar 06, 2006 | 40.87 | 41.01 | 40.19 | 40.29 | 1,128,857 | -0.22(-0.55%) |
Mar 03, 2006 | 41.22 | 41.26 | 40.35 | 40.51 | 2,009,399 | -0.71(-1.72%) |
Mar 02, 2006 | 41.02 | 41.24 | 40.57 | 41.22 | 1,554,175 | -0.09(-0.21%) |