Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 38.72 | 39.06 | 38.54 | 38.82 | 137,079,184 | +0.18(+0.47%) |
May 30, 2006 | 39.31 | 39.33 | 38.61 | 38.64 | 105,604,456 | -0.85(-2.15%) |
May 26, 2006 | 39.45 | 39.58 | 39.23 | 39.49 | 91,328,128 | +0.13(+0.33%) |
May 25, 2006 | 39.08 | 39.38 | 38.82 | 39.36 | 123,519,824 | +0.51(+1.31%) |
May 24, 2006 | 38.53 | 39.04 | 38.23 | 38.85 | 234,992,704 | +0.26(+0.67%) |
May 23, 2006 | 39.26 | 39.38 | 38.57 | 38.59 | 142,562,256 | -0.38(-0.98%) |
May 22, 2006 | 39.02 | 39.24 | 38.62 | 38.97 | 169,599,312 | -0.38(-0.97%) |
May 19, 2006 | 39.17 | 39.47 | 38.75 | 39.35 | 194,306,432 | +0.30(+0.77%) |
May 18, 2006 | 39.49 | 39.66 | 39.00 | 39.05 | 139,691,424 | -0.27(-0.69%) |
May 17, 2006 | 39.68 | 39.81 | 39.23 | 39.32 | 207,921,152 | -0.54(-1.35%) |
May 16, 2006 | 40.16 | 40.26 | 39.77 | 39.86 | 132,400,912 | -0.30(-0.75%) |
May 15, 2006 | 40.03 | 40.34 | 39.79 | 40.16 | 127,901,272 | -0.03(-0.07%) |
May 12, 2006 | 40.57 | 40.76 | 39.96 | 40.19 | 153,943,152 | -0.55(-1.35%) |
May 11, 2006 | 41.63 | 41.65 | 40.63 | 40.74 | 141,015,872 | -0.93(-2.23%) |
May 10, 2006 | 41.93 | 41.98 | 41.55 | 41.67 | 92,436,728 | -0.37(-0.88%) |
May 09, 2006 | 42.10 | 42.18 | 41.97 | 42.04 | 48,559,284 | -0.16(-0.38%) |
May 08, 2006 | 42.08 | 42.28 | 42.07 | 42.20 | 45,091,800 | +0.04(+0.09%) |
May 05, 2006 | 42.11 | 42.21 | 41.94 | 42.16 | 80,392,584 | +0.33(+0.79%) |
May 04, 2006 | 41.53 | 41.99 | 41.53 | 41.83 | 88,698,880 | +0.34(+0.82%) |
May 03, 2006 | 41.58 | 41.64 | 41.28 | 41.49 | 74,978,824 | -0.06(-0.14%) |
May 02, 2006 | 41.61 | 41.73 | 41.40 | 41.55 | 85,160,336 | +0.11(+0.27%) |
May 01, 2006 | 41.93 | 42.30 | 41.31 | 41.44 | 92,933,664 | -0.41(-0.98%) |
Apr 28, 2006 | 42.00 | 42.22 | 41.78 | 41.85 | 88,883,200 | -0.41(-0.97%) |
Apr 27, 2006 | 41.67 | 42.49 | 41.50 | 42.26 | 174,111,680 | +0.40(+0.96%) |
Apr 26, 2006 | 41.87 | 42.06 | 41.70 | 41.86 | 82,560,976 | -0.01(-0.02%) |
Apr 25, 2006 | 42.08 | 42.10 | 41.65 | 41.87 | 77,660,784 | -0.11(-0.26%) |
Apr 24, 2006 | 41.96 | 42.07 | 41.72 | 41.98 | 78,556,472 | -0.02(-0.05%) |
Apr 21, 2006 | 42.67 | 42.86 | 41.82 | 42.00 | 130,185,792 | -0.50(-1.18%) |
Apr 20, 2006 | 42.62 | 42.82 | 42.38 | 42.50 | 81,410,744 | -0.15(-0.35%) |
Apr 19, 2006 | 42.54 | 42.65 | 42.30 | 42.65 | 79,074,776 | +0.19(+0.45%) |
Apr 18, 2006 | 41.78 | 42.56 | 41.77 | 42.46 | 124,305,080 | +0.80(+1.92%) |
Apr 17, 2006 | 42.04 | 42.21 | 41.39 | 41.66 | 104,072,192 | -0.44(-1.05%) |
Apr 13, 2006 | 41.90 | 42.33 | 41.79 | 42.10 | 63,478,904 | +0.17(+0.41%) |
Apr 12, 2006 | 41.92 | 42.08 | 41.80 | 41.93 | 58,865,696 | +0.01(+0.02%) |
Apr 11, 2006 | 42.40 | 42.43 | 41.71 | 41.92 | 91,483,992 | -0.34(-0.80%) |
Apr 10, 2006 | 42.40 | 42.50 | 42.09 | 42.26 | 58,984,052 | -0.06(-0.14%) |
Apr 07, 2006 | 42.89 | 43.05 | 42.30 | 42.32 | 116,606,576 | -0.41(-0.96%) |
Apr 06, 2006 | 42.58 | 42.94 | 42.44 | 42.73 | 91,712,896 | +0.12(+0.28%) |
Apr 05, 2006 | 42.30 | 42.67 | 42.21 | 42.61 | 91,659,672 | +0.40(+0.95%) |
Apr 04, 2006 | 42.20 | 42.31 | 41.93 | 42.21 | 90,039,200 | +0.23(+0.55%) |
Apr 03, 2006 | 42.15 | 42.37 | 41.90 | 41.98 | 80,584,512 | +0.05(+0.12%) |
Mar 31, 2006 | 42.14 | 42.19 | 41.84 | 41.93 | 71,073,752 | -0.12(-0.29%) |
Mar 30, 2006 | 41.99 | 42.30 | 41.79 | 42.05 | 115,938,944 | +0.13(+0.31%) |
Mar 29, 2006 | 41.20 | 42.10 | 41.17 | 41.92 | 130,722,416 | +0.78(+1.90%) |
Mar 28, 2006 | 41.37 | 41.67 | 40.99 | 41.14 | 100,528,376 | -0.17(-0.41%) |
Mar 27, 2006 | 41.28 | 41.51 | 41.24 | 41.31 | 54,402,080 | +0.01(+0.02%) |
Mar 24, 2006 | 41.23 | 41.50 | 41.02 | 41.30 | 81,805,720 | +0.21(+0.51%) |
Mar 23, 2006 | 41.09 | 41.22 | 40.82 | 41.09 | 75,220,600 | -0.12(-0.29%) |
Mar 22, 2006 | 40.88 | 41.28 | 40.86 | 41.21 | 112,323,504 | +0.10(+0.24%) |
Mar 21, 2006 | 41.51 | 42.01 | 41.08 | 41.11 | 136,180,400 | -0.44(-1.06%) |
Mar 20, 2006 | 41.57 | 41.68 | 41.40 | 41.55 | 60,240,180 | +0.10(+0.24%) |
Mar 17, 2006 | 41.32 | 41.59 | 41.23 | 41.45 | 78,223,136 | +0.08(+0.19%) |
Mar 16, 2006 | 41.85 | 41.92 | 41.33 | 41.37 | 101,371,376 | -0.35(-0.84%) |
Mar 15, 2006 | 41.53 | 41.72 | 41.32 | 41.72 | 84,389,864 | +0.35(+0.85%) |
Mar 14, 2006 | 40.65 | 41.42 | 40.64 | 41.37 | 118,205,256 | +0.69(+1.70%) |
Mar 13, 2006 | 40.76 | 40.94 | 40.62 | 40.68 | 69,169,392 | +0.12(+0.30%) |
Mar 10, 2006 | 40.49 | 40.79 | 40.19 | 40.56 | 124,473,560 | +0.04(+0.10%) |
Mar 09, 2006 | 41.00 | 41.15 | 40.47 | 40.52 | 108,600,408 | -0.35(-0.86%) |
Mar 08, 2006 | 40.77 | 41.09 | 40.50 | 40.87 | 103,965,472 | +0.02(+0.05%) |
Mar 07, 2006 | 41.03 | 41.07 | 40.65 | 40.85 | 96,490,792 | -0.23(-0.56%) |
Mar 06, 2006 | 41.53 | 41.63 | 40.96 | 41.08 | 87,166,656 | -0.37(-0.89%) |
Mar 03, 2006 | 41.45 | 42.01 | 41.39 | 41.45 | 112,076,568 | -0.24(-0.58%) |
Mar 02, 2006 | 41.55 | 41.84 | 41.41 | 41.69 | 69,866,648 | +0.03(+0.07%) |