Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 28.47 | 28.84 | 28.42 | 28.63 | 10,918,388 | +0.28(+0.99%) |
May 30, 2006 | 28.78 | 28.95 | 28.30 | 28.35 | 6,254,764 | -0.63(-2.17%) |
May 26, 2006 | 29.32 | 29.34 | 28.79 | 28.98 | 4,817,265 | -0.16(-0.55%) |
May 25, 2006 | 29.58 | 29.58 | 28.88 | 29.14 | 5,931,116 | -0.13(-0.44%) |
May 24, 2006 | 29.02 | 29.87 | 28.78 | 29.27 | 8,317,287 | +0.25(+0.86%) |
May 23, 2006 | 30.03 | 30.30 | 28.81 | 29.02 | 10,168,058 | -0.89(-2.98%) |
May 22, 2006 | 30.10 | 30.35 | 29.75 | 29.91 | 6,050,850 | -0.40(-1.32%) |
May 19, 2006 | 30.25 | 30.89 | 29.96 | 30.31 | 9,014,353 | +0.14(+0.46%) |
May 18, 2006 | 31.35 | 31.43 | 29.95 | 30.17 | 11,530,731 | -1.03(-3.30%) |
May 17, 2006 | 32.01 | 32.20 | 31.16 | 31.20 | 8,507,244 | -1.10(-3.41%) |
May 16, 2006 | 32.70 | 32.93 | 32.22 | 32.30 | 6,041,372 | +0.11(+0.34%) |
May 15, 2006 | 31.86 | 32.39 | 31.70 | 32.19 | 4,184,946 | +0.27(+0.85%) |
May 12, 2006 | 32.26 | 32.59 | 31.58 | 31.92 | 3,776,464 | -0.71(-2.18%) |
May 11, 2006 | 33.30 | 33.52 | 32.40 | 32.63 | 5,574,485 | -0.75(-2.25%) |
May 10, 2006 | 33.16 | 33.87 | 33.10 | 33.38 | 5,692,135 | +0.14(+0.42%) |
May 09, 2006 | 33.75 | 33.99 | 33.17 | 33.24 | 5,894,599 | -0.45(-1.34%) |
May 08, 2006 | 34.18 | 34.40 | 33.62 | 33.69 | 4,766,879 | -0.49(-1.43%) |
May 05, 2006 | 34.69 | 34.72 | 34.11 | 34.18 | 5,556,549 | -0.14(-0.41%) |
May 04, 2006 | 34.95 | 35.00 | 33.82 | 34.32 | 11,776,320 | -0.74(-2.11%) |
May 03, 2006 | 35.98 | 36.09 | 34.31 | 35.06 | 26,881,432 | -3.29(-8.58%) |
May 02, 2006 | 38.35 | 39.05 | 38.25 | 38.35 | 6,054,555 | +0.18(+0.47%) |
May 01, 2006 | 39.15 | 39.21 | 37.71 | 38.17 | 6,126,406 | -1.03(-2.63%) |
Apr 28, 2006 | 39.47 | 39.78 | 39.20 | 39.20 | 7,137,900 | -0.25(-0.63%) |
Apr 27, 2006 | 37.83 | 39.87 | 37.70 | 39.45 | 7,725,141 | +1.30(+3.41%) |
Apr 26, 2006 | 37.81 | 38.37 | 37.65 | 38.15 | 3,117,153 | +0.49(+1.30%) |
Apr 25, 2006 | 37.56 | 37.92 | 37.42 | 37.66 | 3,871,706 | +0.46(+1.24%) |
Apr 24, 2006 | 37.43 | 37.52 | 36.90 | 37.20 | 2,524,819 | -0.26(-0.69%) |
Apr 21, 2006 | 38.00 | 38.20 | 37.25 | 37.46 | 3,546,483 | -0.22(-0.58%) |
Apr 20, 2006 | 37.79 | 38.24 | 37.00 | 37.68 | 2,871,461 | +0.11(+0.29%) |
Apr 19, 2006 | 37.35 | 37.67 | 37.18 | 37.57 | 2,542,188 | +0.22(+0.59%) |
Apr 18, 2006 | 36.89 | 37.57 | 36.50 | 37.35 | 3,383,301 | +0.46(+1.25%) |
Apr 17, 2006 | 36.57 | 37.43 | 36.51 | 36.89 | 4,478,284 | +0.06(+0.16%) |
Apr 13, 2006 | 36.88 | 37.15 | 36.64 | 36.83 | 3,127,008 | -0.14(-0.38%) |
Apr 12, 2006 | 37.28 | 37.35 | 36.75 | 36.97 | 2,682,317 | -0.31(-0.83%) |
Apr 11, 2006 | 37.35 | 37.65 | 37.00 | 37.28 | 3,682,431 | -0.22(-0.59%) |
Apr 10, 2006 | 36.89 | 37.75 | 36.79 | 37.50 | 5,599,590 | +0.55(+1.49%) |
Apr 07, 2006 | 36.10 | 37.21 | 36.10 | 36.95 | 6,005,543 | +0.85(+2.35%) |
Apr 06, 2006 | 35.94 | 36.41 | 35.60 | 36.10 | 3,077,052 | +0.11(+0.31%) |
Apr 05, 2006 | 36.14 | 36.27 | 35.88 | 35.99 | 3,803,186 | -0.22(-0.61%) |
Apr 04, 2006 | 36.04 | 36.30 | 35.70 | 36.21 | 3,711,448 | +0.51(+1.43%) |
Apr 03, 2006 | 35.18 | 36.20 | 34.95 | 35.70 | 4,860,297 | +0.75(+2.15%) |
Mar 31, 2006 | 35.31 | 35.75 | 34.91 | 34.95 | 5,030,417 | -0.36(-1.02%) |
Mar 30, 2006 | 36.37 | 36.37 | 35.20 | 35.31 | 10,553,381 | -0.64(-1.78%) |
Mar 29, 2006 | 35.56 | 36.29 | 35.39 | 35.95 | 4,559,422 | +0.43(+1.21%) |
Mar 28, 2006 | 35.81 | 36.15 | 35.31 | 35.52 | 5,030,676 | -0.27(-0.75%) |
Mar 27, 2006 | 36.25 | 36.48 | 35.69 | 35.79 | 5,469,779 | -0.70(-1.92%) |
Mar 24, 2006 | 36.33 | 36.85 | 36.12 | 36.49 | 5,143,849 | +0.16(+0.44%) |
Mar 23, 2006 | 35.58 | 36.61 | 35.39 | 36.33 | 16,923,100 | -0.29(-0.79%) |
Mar 22, 2006 | 36.70 | 36.86 | 36.18 | 36.62 | 5,742,000 | +0.27(+0.74%) |
Mar 21, 2006 | 36.42 | 37.36 | 36.20 | 36.35 | 5,119,505 | -0.20(-0.55%) |
Mar 20, 2006 | 36.03 | 36.88 | 35.94 | 36.55 | 3,819,212 | +0.57(+1.58%) |
Mar 17, 2006 | 35.99 | 36.24 | 35.61 | 35.98 | 6,477,438 | +0.05(+0.14%) |
Mar 16, 2006 | 37.00 | 37.35 | 35.91 | 35.93 | 6,438,961 | -1.15(-3.10%) |
Mar 15, 2006 | 37.64 | 37.76 | 36.95 | 37.08 | 4,336,514 | -0.32(-0.86%) |
Mar 14, 2006 | 37.10 | 38.01 | 36.96 | 37.40 | 3,625,243 | +0.26(+0.70%) |
Mar 13, 2006 | 37.11 | 37.38 | 36.73 | 37.14 | 3,518,122 | -0.07(-0.19%) |
Mar 10, 2006 | 37.20 | 37.89 | 36.60 | 37.21 | 3,637,118 | -0.23(-0.61%) |
Mar 09, 2006 | 38.01 | 38.52 | 37.33 | 37.44 | 3,284,825 | -0.34(-0.90%) |
Mar 08, 2006 | 37.99 | 38.24 | 37.49 | 37.78 | 2,890,184 | -0.33(-0.87%) |
Mar 07, 2006 | 38.36 | 38.50 | 37.96 | 38.11 | 2,961,764 | -0.14(-0.37%) |
Mar 06, 2006 | 39.05 | 39.31 | 38.20 | 38.25 | 2,625,393 | -0.80(-2.05%) |
Mar 03, 2006 | 38.50 | 39.50 | 38.30 | 39.05 | 4,552,119 | +0.24(+0.62%) |
Mar 02, 2006 | 38.80 | 39.26 | 38.50 | 38.81 | 2,358,196 | -0.23(-0.59%) |