Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 37.04 | 37.21 | 36.69 | 37.08 | 20,254,332 | -0.23(-0.62%) |
May 30, 2006 | 37.68 | 37.71 | 37.27 | 37.31 | 19,315,126 | -0.52(-1.38%) |
May 26, 2006 | 37.65 | 38.00 | 37.43 | 37.83 | 20,040,906 | +0.36(+0.96%) |
May 25, 2006 | 37.35 | 37.59 | 37.09 | 37.47 | 18,106,886 | +0.33(+0.89%) |
May 24, 2006 | 36.92 | 37.32 | 36.78 | 37.14 | 22,259,884 | +0.19(+0.52%) |
May 23, 2006 | 37.35 | 37.45 | 36.91 | 36.95 | 16,447,907 | -0.02(-0.06%) |
May 22, 2006 | 36.98 | 37.33 | 36.86 | 36.97 | 21,097,984 | -0.01(-0.02%) |
May 19, 2006 | 37.04 | 37.67 | 36.77 | 36.98 | 20,576,756 | +0.12(+0.31%) |
May 18, 2006 | 37.27 | 37.57 | 36.84 | 36.86 | 17,185,434 | -0.34(-0.91%) |
May 17, 2006 | 37.77 | 37.78 | 37.00 | 37.20 | 26,939,986 | -0.83(-2.18%) |
May 16, 2006 | 38.01 | 38.15 | 37.84 | 38.03 | 10,606,559 | +0.07(+0.18%) |
May 15, 2006 | 37.54 | 38.13 | 37.23 | 37.96 | 17,449,116 | +0.27(+0.71%) |
May 12, 2006 | 38.07 | 38.19 | 37.64 | 37.69 | 19,883,480 | -0.38(-0.99%) |
May 11, 2006 | 38.53 | 38.53 | 37.87 | 38.07 | 14,656,172 | -0.37(-0.96%) |
May 10, 2006 | 38.45 | 38.64 | 38.10 | 38.43 | 15,523,974 | -0.02(-0.04%) |
May 09, 2006 | 38.39 | 38.57 | 38.33 | 38.45 | 13,502,235 | +0.06(+0.16%) |
May 08, 2006 | 38.46 | 38.55 | 38.30 | 38.39 | 13,996,183 | -0.28(-0.71%) |
May 05, 2006 | 38.30 | 38.69 | 38.27 | 38.66 | 25,325,258 | +0.41(+1.06%) |
May 04, 2006 | 37.96 | 38.27 | 37.94 | 38.26 | 20,706,900 | +0.49(+1.30%) |
May 03, 2006 | 37.74 | 38.00 | 37.71 | 37.77 | 17,942,412 | -0.12(-0.32%) |
May 02, 2006 | 37.74 | 38.04 | 37.74 | 37.89 | 25,099,170 | +0.21(+0.57%) |
May 01, 2006 | 38.18 | 38.30 | 37.61 | 37.68 | 27,533,924 | -0.57(-1.48%) |
Apr 28, 2006 | 37.48 | 38.29 | 37.46 | 38.24 | 38,570,076 | +0.67(+1.79%) |
Apr 27, 2006 | 36.46 | 37.68 | 35.87 | 37.57 | 45,106,004 | +1.02(+2.79%) |
Apr 26, 2006 | 36.08 | 36.60 | 36.04 | 36.55 | 24,879,868 | +0.48(+1.32%) |
Apr 25, 2006 | 36.02 | 36.14 | 35.88 | 36.07 | 16,547,767 | +0.02(+0.04%) |
Apr 24, 2006 | 35.89 | 36.11 | 35.78 | 36.06 | 16,405,874 | +0.15(+0.43%) |
Apr 21, 2006 | 35.51 | 35.97 | 35.51 | 35.91 | 21,541,806 | +0.45(+1.27%) |
Apr 20, 2006 | 35.70 | 35.89 | 35.32 | 35.45 | 22,264,452 | +0.18(+0.50%) |
Apr 19, 2006 | 35.14 | 35.42 | 35.08 | 35.28 | 13,697,125 | +0.07(+0.20%) |
Apr 18, 2006 | 34.82 | 35.47 | 34.76 | 35.21 | 21,350,964 | +0.37(+1.06%) |
Apr 17, 2006 | 35.05 | 35.20 | 34.67 | 34.84 | 13,861,470 | -0.19(-0.55%) |
Apr 13, 2006 | 35.02 | 35.19 | 34.93 | 35.03 | 9,975,810 | +0.01(+0.02%) |
Apr 12, 2006 | 34.90 | 35.18 | 34.91 | 35.02 | 9,342,841 | +0.12(+0.35%) |
Apr 11, 2006 | 35.05 | 35.24 | 34.82 | 34.90 | 11,188,096 | -0.09(-0.26%) |
Apr 10, 2006 | 35.16 | 35.30 | 34.96 | 34.99 | 11,878,761 | -0.05(-0.13%) |
Apr 07, 2006 | 35.55 | 35.60 | 34.98 | 35.04 | 12,278,984 | -0.35(-1.00%) |
Apr 06, 2006 | 35.49 | 35.70 | 35.28 | 35.39 | 10,175,921 | -0.27(-0.75%) |
Apr 05, 2006 | 35.40 | 35.68 | 35.40 | 35.66 | 13,379,401 | +0.20(+0.56%) |
Apr 04, 2006 | 35.07 | 35.55 | 35.01 | 35.46 | 11,520,440 | +0.47(+1.34%) |
Apr 03, 2006 | 35.12 | 35.41 | 34.98 | 34.99 | 15,410,408 | +0.11(+0.31%) |
Mar 31, 2006 | 35.03 | 35.18 | 34.82 | 34.89 | 14,318,215 | -0.05(-0.15%) |
Mar 30, 2006 | 35.09 | 35.31 | 31.36 | 34.94 | 16,741,351 | -0.28(-0.78%) |
Mar 29, 2006 | 35.37 | 35.47 | 35.02 | 35.22 | 15,450,482 | -0.07(-0.20%) |
Mar 28, 2006 | 35.71 | 36.01 | 35.20 | 35.29 | 20,987,290 | -0.58(-1.62%) |
Mar 27, 2006 | 35.84 | 35.95 | 35.75 | 35.87 | 13,641,386 | -0.06(-0.17%) |
Mar 24, 2006 | 35.84 | 36.01 | 35.74 | 35.93 | 13,699,736 | +0.15(+0.43%) |
Mar 23, 2006 | 35.91 | 35.99 | 35.71 | 35.78 | 14,089,907 | -0.22(-0.62%) |
Mar 22, 2006 | 35.55 | 36.11 | 35.55 | 36.00 | 14,564,144 | +0.32(+0.90%) |
Mar 21, 2006 | 35.81 | 35.99 | 35.64 | 35.68 | 15,370,203 | -0.25(-0.70%) |
Mar 20, 2006 | 35.78 | 36.01 | 35.67 | 35.93 | 14,677,058 | +0.00(+0.00%) |
Mar 17, 2006 | 35.98 | 35.99 | 35.73 | 35.93 | 24,763,300 | +0.11(+0.30%) |
Mar 16, 2006 | 35.61 | 35.93 | 35.61 | 35.82 | 16,976,708 | +0.28(+0.78%) |
Mar 15, 2006 | 35.28 | 35.65 | 35.14 | 35.55 | 14,808,768 | +0.11(+0.30%) |
Mar 14, 2006 | 35.24 | 35.55 | 35.19 | 35.44 | 18,853,552 | +0.25(+0.70%) |
Mar 13, 2006 | 35.21 | 35.39 | 35.08 | 35.19 | 13,172,110 | -0.01(-0.02%) |
Mar 10, 2006 | 34.86 | 35.24 | 34.82 | 35.20 | 16,363,189 | +0.31(+0.88%) |
Mar 09, 2006 | 35.01 | 35.09 | 34.85 | 34.89 | 15,563,526 | -0.12(-0.35%) |
Mar 08, 2006 | 34.80 | 35.16 | 34.80 | 35.02 | 18,537,654 | +0.07(+0.20%) |
Mar 07, 2006 | 34.54 | 35.00 | 34.51 | 34.95 | 16,739,002 | +0.31(+0.91%) |
Mar 06, 2006 | 34.55 | 34.70 | 34.40 | 34.63 | 13,036,744 | +0.02(+0.04%) |
Mar 03, 2006 | 34.53 | 34.85 | 34.46 | 34.62 | 16,188,793 | +0.03(+0.09%) |
Mar 02, 2006 | 34.66 | 34.75 | 34.40 | 34.59 | 18,754,606 | -0.34(-0.99%) |