Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 33.99 | 34.21 | 33.78 | 34.13 | 6,936,970 | +0.26(+0.77%) |
May 30, 2006 | 34.49 | 34.66 | 33.79 | 33.87 | 7,064,163 | -0.70(-2.04%) |
May 26, 2006 | 34.34 | 34.61 | 34.10 | 34.57 | 3,363,976 | +0.00(+0.00%) |
May 25, 2006 | 34.18 | 34.76 | 33.98 | 34.57 | 6,769,175 | +1.00(+2.99%) |
May 24, 2006 | 33.75 | 33.86 | 33.26 | 33.57 | 10,937,116 | -0.58(-1.71%) |
May 23, 2006 | 34.32 | 34.72 | 34.10 | 34.15 | 7,853,627 | +0.27(+0.80%) |
May 22, 2006 | 33.61 | 34.04 | 33.07 | 33.88 | 10,752,335 | -0.31(-0.90%) |
May 19, 2006 | 33.93 | 34.32 | 33.74 | 34.19 | 8,312,266 | +0.47(+1.40%) |
May 18, 2006 | 34.00 | 34.22 | 33.60 | 33.72 | 7,220,564 | -0.28(-0.82%) |
May 17, 2006 | 34.67 | 34.89 | 33.57 | 34.00 | 13,694,959 | -1.16(-3.30%) |
May 16, 2006 | 35.15 | 35.48 | 34.92 | 35.16 | 7,241,487 | -0.30(-0.84%) |
May 15, 2006 | 35.25 | 35.48 | 35.04 | 35.46 | 7,438,490 | -0.57(-1.59%) |
May 12, 2006 | 36.63 | 36.71 | 35.92 | 36.03 | 7,846,169 | -0.42(-1.17%) |
May 11, 2006 | 36.94 | 37.01 | 36.43 | 36.46 | 5,926,058 | -0.40(-1.07%) |
May 10, 2006 | 36.68 | 36.85 | 36.35 | 36.85 | 5,783,329 | +0.03(+0.09%) |
May 09, 2006 | 36.55 | 36.90 | 36.54 | 36.82 | 5,636,664 | +0.31(+0.86%) |
May 08, 2006 | 36.43 | 36.67 | 36.30 | 36.50 | 5,839,053 | -0.41(-1.11%) |
May 05, 2006 | 36.58 | 36.91 | 36.52 | 36.91 | 7,826,076 | +0.58(+1.61%) |
May 04, 2006 | 36.24 | 36.62 | 35.96 | 36.33 | 9,570,935 | +0.10(+0.28%) |
May 03, 2006 | 36.76 | 36.77 | 36.06 | 36.23 | 8,049,181 | -0.60(-1.64%) |
May 02, 2006 | 36.51 | 36.89 | 36.48 | 36.83 | 8,876,140 | +0.92(+2.55%) |
May 01, 2006 | 35.84 | 36.20 | 35.81 | 35.92 | 6,009,127 | +0.33(+0.92%) |
Apr 28, 2006 | 35.73 | 35.96 | 35.59 | 35.59 | 5,100,549 | +0.00(+0.01%) |
Apr 27, 2006 | 35.14 | 35.84 | 35.10 | 35.58 | 9,668,712 | -0.01(-0.04%) |
Apr 26, 2006 | 36.17 | 36.28 | 35.52 | 35.60 | 8,619,062 | -0.55(-1.52%) |
Apr 25, 2006 | 36.78 | 36.89 | 36.01 | 36.15 | 6,446,843 | -0.45(-1.24%) |
Apr 24, 2006 | 37.10 | 37.10 | 36.48 | 36.60 | 6,836,086 | -0.23(-0.63%) |
Apr 21, 2006 | 36.36 | 36.91 | 36.34 | 36.83 | 9,974,886 | +0.67(+1.86%) |
Apr 20, 2006 | 36.55 | 36.69 | 36.02 | 36.16 | 8,188,595 | -0.42(-1.13%) |
Apr 19, 2006 | 36.48 | 36.61 | 36.00 | 36.58 | 8,078,596 | +0.33(+0.92%) |
Apr 18, 2006 | 35.90 | 36.24 | 35.77 | 36.24 | 7,991,592 | +1.03(+2.92%) |
Apr 17, 2006 | 35.05 | 35.25 | 35.05 | 35.22 | 5,509,885 | +0.36(+1.02%) |
Apr 13, 2006 | 34.88 | 34.96 | 34.66 | 34.86 | 3,968,037 | -0.02(-0.07%) |
Apr 12, 2006 | 34.95 | 35.23 | 34.78 | 34.88 | 6,493,453 | -0.06(-0.18%) |
Apr 11, 2006 | 35.16 | 35.36 | 34.82 | 34.95 | 7,820,690 | +0.03(+0.10%) |
Apr 10, 2006 | 35.00 | 35.00 | 34.80 | 34.91 | 7,319,998 | +0.68(+1.99%) |
Apr 07, 2006 | 34.79 | 34.80 | 34.23 | 34.23 | 9,919,368 | +0.17(+0.51%) |
Apr 06, 2006 | 34.24 | 34.26 | 33.84 | 34.06 | 5,898,714 | -0.24(-0.69%) |
Apr 05, 2006 | 34.04 | 34.37 | 33.92 | 34.29 | 5,157,723 | +0.36(+1.05%) |
Apr 04, 2006 | 33.83 | 34.10 | 33.67 | 33.94 | 5,100,963 | +0.30(+0.89%) |
Apr 03, 2006 | 33.55 | 34.02 | 33.55 | 33.64 | 5,311,017 | +0.36(+1.07%) |
Mar 31, 2006 | 33.55 | 33.61 | 33.13 | 33.28 | 4,366,394 | -0.40(-1.19%) |
Mar 30, 2006 | 33.87 | 34.12 | 33.62 | 33.68 | 5,463,690 | -0.00(-0.01%) |
Mar 29, 2006 | 33.51 | 33.74 | 33.46 | 33.69 | 4,458,992 | +0.40(+1.20%) |
Mar 28, 2006 | 33.61 | 33.71 | 33.21 | 33.28 | 5,505,121 | -0.28(-0.83%) |
Mar 27, 2006 | 33.41 | 33.58 | 33.34 | 33.56 | 5,243,485 | +0.02(+0.07%) |
Mar 24, 2006 | 33.21 | 33.77 | 33.21 | 33.54 | 7,222,428 | +0.47(+1.43%) |
Mar 23, 2006 | 32.92 | 33.07 | 32.68 | 33.07 | 5,740,655 | -0.08(-0.25%) |
Mar 22, 2006 | 33.19 | 33.47 | 32.99 | 33.15 | 4,982,471 | +0.20(+0.62%) |
Mar 21, 2006 | 33.03 | 33.30 | 32.90 | 32.95 | 4,726,221 | -0.24(-0.73%) |
Mar 20, 2006 | 33.67 | 33.69 | 33.08 | 33.19 | 6,064,851 | -0.38(-1.12%) |
Mar 17, 2006 | 33.82 | 33.82 | 33.47 | 33.56 | 4,001,389 | -0.18(-0.53%) |
Mar 16, 2006 | 33.52 | 33.78 | 33.40 | 33.74 | 5,707,925 | -0.01(-0.03%) |
Mar 15, 2006 | 33.72 | 33.77 | 33.51 | 33.75 | 11,494,983 | +0.67(+2.03%) |
Mar 14, 2006 | 32.73 | 33.16 | 32.68 | 33.08 | 6,451,608 | +0.45(+1.39%) |
Mar 13, 2006 | 32.33 | 32.66 | 32.28 | 32.63 | 5,825,588 | +0.56(+1.76%) |
Mar 10, 2006 | 31.77 | 32.08 | 31.67 | 32.06 | 7,048,833 | +0.20(+0.62%) |
Mar 09, 2006 | 32.01 | 32.09 | 31.82 | 31.87 | 4,460,028 | -0.05(-0.17%) |
Mar 08, 2006 | 31.80 | 32.01 | 31.55 | 31.92 | 6,569,064 | +0.05(+0.15%) |
Mar 07, 2006 | 31.70 | 31.90 | 31.64 | 31.87 | 5,031,152 | -0.15(-0.47%) |
Mar 06, 2006 | 32.55 | 32.55 | 32.00 | 32.02 | 4,722,492 | -0.40(-1.22%) |
Mar 03, 2006 | 32.54 | 32.58 | 32.26 | 32.42 | 4,645,431 | +0.12(+0.36%) |
Mar 02, 2006 | 32.08 | 32.31 | 32.00 | 32.30 | 10,668,852 | -0.13(-0.40%) |