Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 38.29 | 38.62 | 38.18 | 38.60 | 2,373,464 | +0.41(+1.08%) |
May 30, 2006 | 38.69 | 38.70 | 38.14 | 38.19 | 1,815,790 | -0.64(-1.65%) |
May 26, 2006 | 38.86 | 39.05 | 38.70 | 38.83 | 1,246,036 | +0.28(+0.73%) |
May 25, 2006 | 38.49 | 38.60 | 38.16 | 38.55 | 1,930,322 | +0.26(+0.68%) |
May 24, 2006 | 38.84 | 38.91 | 37.84 | 38.29 | 3,366,131 | -0.58(-1.49%) |
May 23, 2006 | 39.84 | 39.84 | 38.86 | 38.86 | 3,219,727 | -0.02(-0.05%) |
May 22, 2006 | 38.73 | 39.06 | 38.38 | 38.89 | 2,228,661 | +0.10(+0.25%) |
May 19, 2006 | 38.61 | 39.03 | 38.39 | 38.79 | 2,522,197 | +0.35(+0.91%) |
May 18, 2006 | 38.12 | 38.97 | 38.12 | 38.44 | 2,298,370 | -0.28(-0.73%) |
May 17, 2006 | 39.56 | 39.57 | 38.67 | 38.72 | 3,057,751 | -0.84(-2.12%) |
May 16, 2006 | 40.16 | 40.24 | 39.56 | 39.56 | 2,784,007 | -0.42(-1.05%) |
May 15, 2006 | 39.51 | 40.03 | 39.30 | 39.98 | 2,372,446 | +0.65(+1.64%) |
May 12, 2006 | 39.56 | 39.65 | 39.19 | 39.33 | 2,467,477 | -0.16(-0.40%) |
May 11, 2006 | 40.25 | 40.36 | 39.47 | 39.49 | 2,480,430 | -0.78(-1.93%) |
May 10, 2006 | 39.89 | 40.35 | 39.82 | 40.27 | 2,128,099 | +0.19(+0.48%) |
May 09, 2006 | 40.62 | 40.68 | 39.95 | 40.07 | 2,457,436 | -0.51(-1.25%) |
May 08, 2006 | 40.66 | 40.81 | 40.07 | 40.58 | 3,050,620 | +0.19(+0.46%) |
May 05, 2006 | 40.03 | 40.45 | 39.76 | 40.40 | 3,104,612 | +0.52(+1.31%) |
May 04, 2006 | 39.87 | 40.14 | 39.25 | 39.87 | 2,624,069 | -0.22(-0.55%) |
May 03, 2006 | 40.06 | 41.59 | 39.86 | 40.09 | 5,162,711 | +0.45(+1.14%) |
May 02, 2006 | 39.37 | 39.75 | 38.84 | 39.64 | 3,561,579 | +0.27(+0.70%) |
May 01, 2006 | 39.98 | 40.18 | 39.17 | 39.37 | 4,412,790 | -0.54(-1.36%) |
Apr 28, 2006 | 39.70 | 40.49 | 39.52 | 39.91 | 3,328,148 | +0.39(+0.99%) |
Apr 27, 2006 | 38.97 | 39.94 | 38.93 | 39.52 | 2,796,668 | +0.41(+1.04%) |
Apr 26, 2006 | 39.06 | 39.46 | 39.00 | 39.11 | 3,316,360 | +0.12(+0.32%) |
Apr 25, 2006 | 39.05 | 39.24 | 38.75 | 38.99 | 1,908,056 | -0.08(-0.19%) |
Apr 24, 2006 | 39.41 | 39.48 | 38.95 | 39.06 | 1,804,293 | -0.37(-0.94%) |
Apr 21, 2006 | 39.47 | 39.56 | 39.24 | 39.43 | 2,042,236 | +0.21(+0.54%) |
Apr 20, 2006 | 39.00 | 39.30 | 38.66 | 39.22 | 2,536,168 | -0.07(-0.17%) |
Apr 19, 2006 | 38.82 | 39.40 | 38.72 | 39.29 | 3,345,902 | +0.54(+1.38%) |
Apr 18, 2006 | 37.91 | 38.76 | 37.91 | 38.75 | 4,606,783 | +0.87(+2.29%) |
Apr 17, 2006 | 38.46 | 38.47 | 37.80 | 37.89 | 3,034,175 | -0.80(-2.06%) |
Apr 13, 2006 | 38.59 | 38.74 | 38.15 | 38.69 | 1,910,530 | +0.10(+0.25%) |
Apr 12, 2006 | 38.53 | 38.68 | 38.30 | 38.59 | 2,189,077 | +0.27(+0.70%) |
Apr 11, 2006 | 38.86 | 39.16 | 38.17 | 38.32 | 2,015,749 | -0.88(-2.24%) |
Apr 10, 2006 | 39.04 | 39.50 | 38.97 | 39.20 | 3,166,754 | +0.16(+0.42%) |
Apr 07, 2006 | 39.35 | 39.81 | 38.78 | 39.04 | 3,295,840 | -0.31(-0.79%) |
Apr 06, 2006 | 39.61 | 40.00 | 39.18 | 39.35 | 3,404,697 | -0.31(-0.78%) |
Apr 05, 2006 | 38.82 | 39.76 | 38.79 | 39.65 | 4,782,439 | +0.85(+2.20%) |
Apr 04, 2006 | 38.00 | 38.86 | 37.61 | 38.80 | 3,692,557 | +0.96(+2.54%) |
Apr 03, 2006 | 37.51 | 38.35 | 37.39 | 37.84 | 3,897,319 | +0.33(+0.88%) |
Mar 31, 2006 | 36.97 | 37.59 | 36.89 | 37.51 | 5,022,128 | +0.54(+1.45%) |
Mar 30, 2006 | 37.58 | 37.64 | 36.97 | 36.97 | 3,027,626 | -0.60(-1.59%) |
Mar 29, 2006 | 36.97 | 37.67 | 36.78 | 37.57 | 4,153,163 | +0.60(+1.64%) |
Mar 28, 2006 | 37.98 | 37.98 | 36.93 | 36.97 | 4,727,865 | -1.02(-2.68%) |
Mar 27, 2006 | 38.12 | 38.22 | 37.74 | 37.98 | 3,802,433 | -0.12(-0.32%) |
Mar 24, 2006 | 38.16 | 38.17 | 37.83 | 38.11 | 2,008,036 | -0.10(-0.25%) |
Mar 23, 2006 | 38.29 | 38.31 | 38.02 | 38.20 | 1,808,804 | -0.22(-0.57%) |
Mar 22, 2006 | 38.38 | 38.58 | 38.26 | 38.42 | 1,849,698 | -0.01(-0.02%) |
Mar 21, 2006 | 39.00 | 39.03 | 38.20 | 38.43 | 2,236,956 | -0.56(-1.43%) |
Mar 20, 2006 | 38.33 | 39.03 | 38.20 | 38.99 | 2,434,442 | +0.66(+1.72%) |
Mar 17, 2006 | 38.59 | 38.65 | 38.23 | 38.33 | 2,180,781 | +0.01(+0.02%) |
Mar 16, 2006 | 38.31 | 38.42 | 38.08 | 38.32 | 2,130,719 | +0.01(+0.04%) |
Mar 15, 2006 | 38.20 | 38.54 | 38.05 | 38.31 | 2,645,607 | +0.29(+0.76%) |
Mar 14, 2006 | 37.56 | 38.30 | 37.43 | 38.02 | 2,740,202 | +0.57(+1.52%) |
Mar 13, 2006 | 37.67 | 37.88 | 37.40 | 37.45 | 2,125,771 | -0.07(-0.18%) |
Mar 10, 2006 | 37.27 | 37.74 | 37.05 | 37.52 | 1,580,612 | +0.32(+0.85%) |
Mar 09, 2006 | 37.64 | 37.86 | 37.18 | 37.20 | 1,585,851 | -0.42(-1.11%) |
Mar 08, 2006 | 38.10 | 38.10 | 37.36 | 37.62 | 3,420,123 | -0.41(-1.08%) |
Mar 07, 2006 | 37.81 | 38.13 | 37.66 | 38.03 | 2,120,532 | +0.11(+0.29%) |
Mar 06, 2006 | 38.34 | 38.38 | 37.88 | 37.92 | 2,334,753 | -0.31(-0.81%) |
Mar 03, 2006 | 38.12 | 38.47 | 37.85 | 38.23 | 2,081,093 | -0.12(-0.30%) |
Mar 02, 2006 | 38.72 | 38.75 | 38.09 | 38.35 | 2,971,160 | -0.43(-1.12%) |