Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 35.16 | 35.76 | 35.12 | 35.71 | 2,065,546 | +0.68(+1.93%) |
May 30, 2006 | 36.30 | 36.30 | 34.98 | 35.03 | 1,461,255 | -1.66(-4.51%) |
May 26, 2006 | 36.57 | 36.90 | 36.11 | 36.69 | 1,711,267 | +0.42(+1.15%) |
May 25, 2006 | 35.63 | 36.34 | 35.24 | 36.27 | 2,391,664 | +0.28(+0.79%) |
May 24, 2006 | 36.23 | 36.36 | 35.26 | 35.99 | 3,315,351 | -0.28(-0.78%) |
May 23, 2006 | 36.78 | 37.20 | 36.16 | 36.27 | 1,779,002 | +0.30(+0.83%) |
May 22, 2006 | 36.97 | 36.97 | 35.04 | 35.97 | 4,936,178 | -1.75(-4.64%) |
May 19, 2006 | 37.55 | 38.59 | 36.59 | 37.72 | 4,367,151 | +0.68(+1.83%) |
May 18, 2006 | 37.82 | 38.57 | 36.98 | 37.05 | 3,696,520 | -0.38(-1.01%) |
May 17, 2006 | 38.24 | 38.55 | 37.21 | 37.42 | 2,770,043 | -0.77(-2.02%) |
May 16, 2006 | 38.59 | 38.99 | 37.89 | 38.20 | 1,365,107 | -0.25(-0.66%) |
May 15, 2006 | 38.63 | 38.76 | 38.17 | 38.45 | 2,421,219 | -0.83(-2.11%) |
May 12, 2006 | 39.81 | 39.94 | 39.23 | 39.28 | 2,487,052 | -0.74(-1.85%) |
May 11, 2006 | 40.82 | 40.84 | 39.89 | 40.02 | 1,495,630 | -0.76(-1.88%) |
May 10, 2006 | 40.84 | 40.90 | 40.49 | 40.78 | 840,729 | +0.02(+0.06%) |
May 09, 2006 | 40.80 | 41.05 | 40.68 | 40.76 | 1,913,966 | -0.35(-0.86%) |
May 08, 2006 | 41.12 | 41.22 | 40.91 | 41.11 | 1,737,144 | +0.51(+1.26%) |
May 05, 2006 | 40.44 | 40.77 | 40.33 | 40.60 | 1,094,800 | +0.33(+0.82%) |
May 04, 2006 | 40.11 | 40.36 | 39.93 | 40.27 | 666,824 | +0.35(+0.87%) |
May 03, 2006 | 40.14 | 40.14 | 39.69 | 39.92 | 625,853 | -0.03(-0.08%) |
May 02, 2006 | 40.17 | 41.70 | 39.65 | 39.95 | 2,117,679 | +0.61(+1.56%) |
May 01, 2006 | 39.20 | 39.50 | 39.18 | 39.34 | 1,241,560 | +0.24(+0.60%) |
Apr 28, 2006 | 39.39 | 39.40 | 38.95 | 39.10 | 2,916,042 | -0.74(-1.86%) |
Apr 27, 2006 | 39.74 | 40.19 | 39.58 | 39.84 | 1,014,126 | -0.36(-0.90%) |
Apr 26, 2006 | 39.98 | 40.22 | 39.95 | 40.21 | 1,574,528 | +0.90(+2.29%) |
Apr 25, 2006 | 39.42 | 39.63 | 39.08 | 39.31 | 838,953 | -0.17(-0.44%) |
Apr 24, 2006 | 39.81 | 39.81 | 39.28 | 39.48 | 843,646 | -0.37(-0.93%) |
Apr 21, 2006 | 40.05 | 40.13 | 39.64 | 39.85 | 755,616 | +0.24(+0.62%) |
Apr 20, 2006 | 39.42 | 39.77 | 39.30 | 39.61 | 945,630 | -0.12(-0.30%) |
Apr 19, 2006 | 39.80 | 39.81 | 39.51 | 39.73 | 762,212 | +0.07(+0.18%) |
Apr 18, 2006 | 38.95 | 39.73 | 38.95 | 39.65 | 1,393,140 | +0.86(+2.22%) |
Apr 17, 2006 | 39.02 | 39.02 | 38.67 | 38.80 | 1,653,045 | +0.78(+2.05%) |
Apr 13, 2006 | 37.38 | 38.16 | 37.85 | 38.01 | 963,388 | +0.64(+1.71%) |
Apr 12, 2006 | 37.72 | 37.72 | 37.23 | 37.38 | 1,157,208 | -0.09(-0.23%) |
Apr 11, 2006 | 38.24 | 38.24 | 37.45 | 37.46 | 1,549,159 | -0.95(-2.46%) |
Apr 10, 2006 | 38.37 | 38.61 | 38.27 | 38.41 | 844,788 | -0.02(-0.06%) |
Apr 07, 2006 | 38.95 | 38.98 | 38.27 | 38.43 | 949,308 | -0.28(-0.71%) |
Apr 06, 2006 | 38.98 | 39.01 | 38.44 | 38.71 | 1,204,013 | -0.02(-0.04%) |
Apr 05, 2006 | 38.24 | 38.74 | 38.24 | 38.72 | 1,224,689 | +0.54(+1.40%) |
Apr 04, 2006 | 37.91 | 38.34 | 37.81 | 38.19 | 1,953,288 | +0.62(+1.66%) |
Apr 03, 2006 | 37.45 | 37.94 | 37.41 | 37.57 | 2,232,347 | +0.81(+2.21%) |
Mar 31, 2006 | 36.83 | 36.86 | 36.66 | 36.75 | 935,736 | +0.60(+1.66%) |
Mar 30, 2006 | 36.06 | 36.43 | 36.03 | 36.15 | 1,602,561 | +0.02(+0.04%) |
Mar 29, 2006 | 35.89 | 36.14 | 35.75 | 36.14 | 1,201,603 | +0.65(+1.82%) |
Mar 28, 2006 | 36.11 | 36.11 | 35.48 | 35.49 | 1,192,471 | -0.53(-1.47%) |
Mar 27, 2006 | 35.79 | 36.02 | 35.66 | 36.02 | 1,006,135 | +0.62(+1.76%) |
Mar 24, 2006 | 35.41 | 35.55 | 35.31 | 35.40 | 800,265 | +0.17(+0.47%) |
Mar 23, 2006 | 35.48 | 35.56 | 35.18 | 35.23 | 1,420,792 | -0.35(-0.98%) |
Mar 22, 2006 | 35.20 | 35.58 | 34.96 | 35.58 | 796,841 | -0.25(-0.70%) |
Mar 21, 2006 | 35.52 | 36.35 | 35.48 | 35.83 | 1,391,871 | -0.79(-2.15%) |
Mar 20, 2006 | 36.26 | 36.69 | 36.26 | 36.62 | 1,226,592 | +0.43(+1.20%) |
Mar 17, 2006 | 35.84 | 36.20 | 35.82 | 36.19 | 870,284 | +0.47(+1.32%) |
Mar 16, 2006 | 35.87 | 35.99 | 35.66 | 35.71 | 1,147,441 | -0.34(-0.94%) |
Mar 15, 2006 | 35.87 | 36.10 | 35.71 | 36.05 | 1,042,413 | +0.03(+0.09%) |
Mar 14, 2006 | 35.34 | 36.15 | 35.21 | 36.02 | 1,265,914 | +0.50(+1.40%) |
Mar 13, 2006 | 35.63 | 35.87 | 35.52 | 35.52 | 1,076,788 | +0.28(+0.78%) |
Mar 10, 2006 | 34.96 | 35.45 | 34.93 | 35.25 | 707,542 | +0.76(+2.19%) |
Mar 09, 2006 | 34.86 | 35.41 | 34.40 | 34.49 | 2,121,865 | -0.31(-0.88%) |
Mar 08, 2006 | 34.49 | 34.84 | 34.06 | 34.80 | 2,086,602 | +0.63(+1.85%) |
Mar 07, 2006 | 35.10 | 35.10 | 33.91 | 34.17 | 3,889,579 | -1.35(-3.80%) |
Mar 06, 2006 | 36.11 | 36.23 | 35.48 | 35.52 | 1,089,853 | -0.30(-0.84%) |
Mar 03, 2006 | 35.70 | 36.21 | 35.60 | 35.82 | 1,700,739 | -1.13(-3.05%) |
Mar 02, 2006 | 37.05 | 37.12 | 36.71 | 36.94 | 967,194 | -0.30(-0.80%) |