Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 37.48 | 37.79 | 36.97 | 37.33 | 1,748,018 | -0.11(-0.30%) |
May 30, 2006 | 38.49 | 38.54 | 37.43 | 37.44 | 1,625,206 | -1.07(-2.79%) |
May 26, 2006 | 38.18 | 38.81 | 38.05 | 38.51 | 1,516,248 | +0.74(+1.95%) |
May 25, 2006 | 37.65 | 37.89 | 37.09 | 37.78 | 1,729,232 | +0.64(+1.72%) |
May 24, 2006 | 37.88 | 39.09 | 36.30 | 37.14 | 3,930,458 | -0.98(-2.57%) |
May 23, 2006 | 37.03 | 39.57 | 37.03 | 38.12 | 4,821,844 | +1.11(+3.00%) |
May 22, 2006 | 37.09 | 37.56 | 36.26 | 37.01 | 2,574,593 | -0.49(-1.31%) |
May 19, 2006 | 37.48 | 37.83 | 36.84 | 37.50 | 2,904,988 | -0.02(-0.05%) |
May 18, 2006 | 38.24 | 38.67 | 37.49 | 37.51 | 2,511,426 | -0.55(-1.45%) |
May 17, 2006 | 39.20 | 39.45 | 37.80 | 38.07 | 3,374,398 | -1.43(-3.62%) |
May 16, 2006 | 40.12 | 40.15 | 38.97 | 39.50 | 2,794,622 | -0.49(-1.21%) |
May 15, 2006 | 40.46 | 40.67 | 39.48 | 39.98 | 2,948,665 | -0.90(-2.20%) |
May 12, 2006 | 41.39 | 41.44 | 40.66 | 40.88 | 2,442,623 | -0.75(-1.81%) |
May 11, 2006 | 42.16 | 42.58 | 41.49 | 41.64 | 2,234,805 | -0.48(-1.14%) |
May 10, 2006 | 42.37 | 42.69 | 41.22 | 42.12 | 6,279,387 | -1.30(-2.99%) |
May 09, 2006 | 41.41 | 44.22 | 41.39 | 43.42 | 10,163,586 | +3.49(+8.75%) |
May 08, 2006 | 39.88 | 40.11 | 39.11 | 39.92 | 3,462,457 | +0.15(+0.37%) |
May 05, 2006 | 40.12 | 40.14 | 39.35 | 39.77 | 3,133,705 | -0.06(-0.15%) |
May 04, 2006 | 40.03 | 40.24 | 39.67 | 39.83 | 2,244,668 | +0.06(+0.15%) |
May 03, 2006 | 40.67 | 41.01 | 39.46 | 39.77 | 2,139,232 | -0.53(-1.32%) |
May 02, 2006 | 40.19 | 40.31 | 39.85 | 40.31 | 1,521,414 | +0.01(+0.02%) |
May 01, 2006 | 40.40 | 40.99 | 39.98 | 40.30 | 2,382,039 | +0.73(+1.85%) |
Apr 28, 2006 | 39.92 | 40.30 | 39.45 | 39.57 | 1,865,429 | -0.39(-0.98%) |
Apr 27, 2006 | 39.67 | 41.13 | 39.39 | 39.96 | 3,173,390 | -0.29(-0.71%) |
Apr 26, 2006 | 39.82 | 40.56 | 39.81 | 40.24 | 3,010,189 | +0.39(+0.97%) |
Apr 25, 2006 | 39.64 | 40.20 | 39.37 | 39.86 | 4,238,076 | +0.45(+1.15%) |
Apr 24, 2006 | 39.18 | 39.47 | 38.60 | 39.40 | 2,638,934 | -0.01(-0.03%) |
Apr 21, 2006 | 38.33 | 39.57 | 37.99 | 39.42 | 2,600,658 | +1.18(+3.07%) |
Apr 20, 2006 | 38.88 | 39.11 | 38.09 | 38.24 | 1,317,588 | -0.37(-0.97%) |
Apr 19, 2006 | 37.74 | 38.74 | 37.58 | 38.62 | 2,940,446 | +0.77(+2.03%) |
Apr 18, 2006 | 36.78 | 38.03 | 36.36 | 37.85 | 1,648,923 | +1.07(+2.91%) |
Apr 17, 2006 | 36.55 | 36.87 | 36.46 | 36.78 | 688,734 | +0.33(+0.91%) |
Apr 13, 2006 | 36.45 | 36.74 | 36.18 | 36.45 | 692,726 | -0.00(-0.01%) |
Apr 12, 2006 | 36.30 | 36.55 | 36.18 | 36.45 | 967,938 | +0.29(+0.80%) |
Apr 11, 2006 | 37.16 | 37.22 | 36.06 | 36.16 | 1,476,328 | -0.92(-2.49%) |
Apr 10, 2006 | 37.73 | 37.73 | 36.85 | 37.09 | 1,382,399 | -0.80(-2.10%) |
Apr 07, 2006 | 38.13 | 38.32 | 37.10 | 37.88 | 2,369,828 | -0.30(-0.78%) |
Apr 06, 2006 | 37.48 | 38.21 | 37.22 | 38.18 | 2,569,427 | +0.70(+1.86%) |
Apr 05, 2006 | 37.11 | 37.64 | 37.11 | 37.48 | 1,788,642 | +0.45(+1.21%) |
Apr 04, 2006 | 36.50 | 37.11 | 36.38 | 37.04 | 1,259,822 | +0.48(+1.30%) |
Apr 03, 2006 | 36.62 | 37.04 | 36.47 | 36.56 | 1,664,656 | +0.02(+0.06%) |
Mar 31, 2006 | 36.77 | 36.88 | 36.16 | 36.54 | 1,470,927 | -0.38(-1.03%) |
Mar 30, 2006 | 37.30 | 37.46 | 36.68 | 36.92 | 1,712,795 | -0.38(-1.03%) |
Mar 29, 2006 | 36.45 | 37.41 | 36.43 | 37.30 | 2,420,080 | +0.67(+1.84%) |
Mar 28, 2006 | 36.31 | 36.63 | 36.08 | 36.63 | 1,698,705 | +0.32(+0.87%) |
Mar 27, 2006 | 36.01 | 36.40 | 35.82 | 36.31 | 1,453,785 | +0.25(+0.70%) |
Mar 24, 2006 | 35.63 | 36.25 | 35.63 | 36.06 | 1,301,620 | +0.43(+1.21%) |
Mar 23, 2006 | 35.63 | 36.04 | 35.48 | 35.63 | 1,160,023 | -0.02(-0.05%) |
Mar 22, 2006 | 35.18 | 36.02 | 35.15 | 35.65 | 2,192,772 | +0.31(+0.87%) |
Mar 21, 2006 | 35.43 | 35.61 | 35.25 | 35.34 | 2,909,450 | -0.38(-1.07%) |
Mar 20, 2006 | 35.93 | 36.26 | 35.55 | 35.72 | 1,778,780 | -0.17(-0.47%) |
Mar 17, 2006 | 36.44 | 36.44 | 35.90 | 35.90 | 2,354,095 | -0.33(-0.91%) |
Mar 16, 2006 | 35.80 | 36.31 | 35.58 | 36.22 | 2,500,154 | +0.34(+0.95%) |
Mar 15, 2006 | 35.64 | 35.90 | 35.25 | 35.88 | 2,498,511 | +0.27(+0.77%) |
Mar 14, 2006 | 35.65 | 35.98 | 35.02 | 35.61 | 3,786,747 | +0.06(+0.18%) |
Mar 13, 2006 | 34.92 | 35.75 | 34.90 | 35.55 | 4,765,017 | +0.74(+2.13%) |
Mar 10, 2006 | 33.45 | 35.03 | 33.07 | 34.80 | 6,859,399 | +1.16(+3.46%) |
Mar 09, 2006 | 33.03 | 33.79 | 32.96 | 33.64 | 5,649,359 | +0.64(+1.94%) |
Mar 08, 2006 | 32.79 | 33.27 | 32.13 | 33.00 | 4,376,151 | +0.32(+0.98%) |
Mar 07, 2006 | 34.58 | 34.66 | 31.93 | 32.68 | 10,065,195 | -2.42(-6.90%) |
Mar 06, 2006 | 36.20 | 36.20 | 34.94 | 35.11 | 2,947,726 | -0.45(-1.27%) |
Mar 03, 2006 | 35.35 | 35.92 | 35.14 | 35.56 | 3,791,678 | +0.72(+2.08%) |
Mar 02, 2006 | 35.98 | 35.98 | 34.08 | 34.83 | 9,418,729 | -2.56(-6.84%) |