Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 34.71 | 35.51 | 34.63 | 34.90 | 4,225,406 | +0.18(+0.52%) |
May 30, 2006 | 34.85 | 34.93 | 34.48 | 34.72 | 3,902,062 | -0.14(-0.39%) |
May 26, 2006 | 34.98 | 35.46 | 34.62 | 34.85 | 2,964,429 | +0.04(+0.10%) |
May 25, 2006 | 34.75 | 35.03 | 34.62 | 34.82 | 4,457,059 | +0.35(+1.03%) |
May 24, 2006 | 35.07 | 35.14 | 34.41 | 34.46 | 8,716,189 | -0.83(-2.37%) |
May 23, 2006 | 36.20 | 36.50 | 35.23 | 35.30 | 3,978,655 | -0.88(-2.43%) |
May 22, 2006 | 36.02 | 36.51 | 35.48 | 36.18 | 5,208,333 | -0.34(-0.94%) |
May 19, 2006 | 36.56 | 36.77 | 36.11 | 36.52 | 5,537,077 | -0.05(-0.15%) |
May 18, 2006 | 37.20 | 37.20 | 36.43 | 36.58 | 3,713,720 | -0.38(-1.03%) |
May 17, 2006 | 37.07 | 37.48 | 36.75 | 36.96 | 5,849,401 | -0.22(-0.59%) |
May 16, 2006 | 36.43 | 37.32 | 35.86 | 37.18 | 6,077,748 | +1.02(+2.81%) |
May 15, 2006 | 35.93 | 36.61 | 35.90 | 36.16 | 4,670,307 | +0.22(+0.61%) |
May 12, 2006 | 36.01 | 36.26 | 35.89 | 35.94 | 5,203,594 | -0.09(-0.25%) |
May 11, 2006 | 35.42 | 36.15 | 35.42 | 36.03 | 6,728,514 | +0.32(+0.89%) |
May 10, 2006 | 34.93 | 36.12 | 34.75 | 35.72 | 9,667,927 | +1.42(+4.13%) |
May 09, 2006 | 34.87 | 35.34 | 34.26 | 34.30 | 6,422,141 | -0.79(-2.25%) |
May 08, 2006 | 34.57 | 35.56 | 34.57 | 35.09 | 7,532,907 | +0.62(+1.79%) |
May 05, 2006 | 33.79 | 34.51 | 33.72 | 34.47 | 7,458,298 | +0.96(+2.87%) |
May 04, 2006 | 33.44 | 34.10 | 33.12 | 33.51 | 14,656,510 | -0.26(-0.78%) |
May 03, 2006 | 35.39 | 35.40 | 33.48 | 33.77 | 20,553,960 | -2.36(-6.53%) |
May 02, 2006 | 36.30 | 36.34 | 35.25 | 36.13 | 10,778,693 | +0.06(+0.18%) |
May 01, 2006 | 35.18 | 36.36 | 34.98 | 36.07 | 18,760,138 | +1.13(+3.25%) |
Apr 28, 2006 | 34.39 | 35.12 | 34.37 | 34.93 | 25,976,204 | +1.37(+4.08%) |
Apr 27, 2006 | 38.89 | 38.89 | 31.60 | 33.56 | 60,410,272 | -8.57(-20.33%) |
Apr 26, 2006 | 42.38 | 42.63 | 41.10 | 42.13 | 5,959,717 | +0.32(+0.76%) |
Apr 25, 2006 | 42.36 | 42.90 | 41.63 | 41.81 | 2,984,156 | -0.67(-1.58%) |
Apr 24, 2006 | 42.65 | 43.22 | 42.48 | 42.48 | 2,183,069 | -0.25(-0.59%) |
Apr 21, 2006 | 43.26 | 43.46 | 42.46 | 42.74 | 3,245,014 | -0.12(-0.28%) |
Apr 20, 2006 | 41.28 | 43.55 | 41.28 | 42.86 | 6,288,792 | +1.42(+3.42%) |
Apr 19, 2006 | 42.39 | 42.75 | 40.39 | 41.44 | 8,278,671 | -1.15(-2.71%) |
Apr 18, 2006 | 43.72 | 44.30 | 41.82 | 42.59 | 7,771,172 | -0.51(-1.18%) |
Apr 17, 2006 | 43.54 | 43.55 | 42.81 | 43.10 | 2,162,571 | -0.44(-1.00%) |
Apr 13, 2006 | 42.59 | 43.56 | 42.52 | 43.54 | 3,004,875 | +0.94(+2.22%) |
Apr 12, 2006 | 41.88 | 43.09 | 41.84 | 42.59 | 4,081,257 | +1.21(+2.92%) |
Apr 11, 2006 | 42.87 | 43.28 | 41.06 | 41.39 | 5,708,668 | -1.32(-3.08%) |
Apr 10, 2006 | 42.73 | 42.73 | 41.07 | 42.70 | 4,613,441 | -0.03(-0.06%) |
Apr 07, 2006 | 43.46 | 44.10 | 42.65 | 42.73 | 2,426,404 | -0.72(-1.65%) |
Apr 06, 2006 | 44.34 | 44.72 | 42.47 | 43.45 | 4,462,679 | -1.32(-2.94%) |
Apr 05, 2006 | 44.57 | 45.17 | 44.52 | 44.76 | 2,356,093 | +0.19(+0.43%) |
Apr 04, 2006 | 44.01 | 44.85 | 43.75 | 44.57 | 3,394,233 | -0.17(-0.39%) |
Apr 03, 2006 | 44.83 | 45.39 | 44.49 | 44.74 | 2,386,509 | +0.15(+0.35%) |
Mar 31, 2006 | 45.28 | 45.33 | 44.56 | 44.59 | 2,057,655 | -0.77(-1.70%) |
Mar 30, 2006 | 45.64 | 46.43 | 45.23 | 45.36 | 1,971,804 | -0.51(-1.11%) |
Mar 29, 2006 | 44.85 | 46.04 | 44.71 | 45.87 | 2,665,661 | +1.31(+2.93%) |
Mar 28, 2006 | 45.11 | 45.54 | 44.38 | 44.56 | 2,368,436 | -0.79(-1.74%) |
Mar 27, 2006 | 45.81 | 45.81 | 45.16 | 45.35 | 1,599,198 | -0.32(-0.70%) |
Mar 24, 2006 | 45.82 | 46.00 | 45.50 | 45.67 | 1,074,728 | -0.20(-0.44%) |
Mar 23, 2006 | 46.60 | 46.65 | 45.39 | 45.87 | 2,207,755 | -0.90(-1.92%) |
Mar 22, 2006 | 45.28 | 46.95 | 45.28 | 46.77 | 2,035,173 | +1.01(+2.20%) |
Mar 21, 2006 | 46.82 | 47.16 | 45.57 | 45.76 | 2,084,876 | -1.35(-2.87%) |
Mar 20, 2006 | 46.18 | 47.27 | 46.18 | 47.11 | 2,145,048 | +0.78(+1.68%) |
Mar 17, 2006 | 46.90 | 47.13 | 46.19 | 46.33 | 2,203,127 | -0.28(-0.60%) |
Mar 16, 2006 | 46.62 | 46.88 | 46.29 | 46.61 | 1,916,040 | +0.00(+0.00%) |
Mar 15, 2006 | 46.29 | 46.83 | 46.29 | 46.61 | 2,060,630 | +0.34(+0.73%) |
Mar 14, 2006 | 45.37 | 46.54 | 45.25 | 46.28 | 2,403,261 | +0.41(+0.89%) |
Mar 13, 2006 | 46.53 | 46.90 | 45.10 | 45.87 | 3,201,813 | -0.35(-0.77%) |
Mar 10, 2006 | 45.35 | 46.44 | 45.15 | 46.22 | 2,387,942 | +1.12(+2.47%) |
Mar 09, 2006 | 46.16 | 46.26 | 45.07 | 45.11 | 2,059,198 | -0.95(-2.07%) |
Mar 08, 2006 | 45.48 | 46.20 | 45.38 | 46.06 | 2,535,398 | +0.72(+1.58%) |
Mar 07, 2006 | 44.43 | 45.68 | 44.37 | 45.34 | 2,826,341 | +0.88(+1.98%) |
Mar 06, 2006 | 45.61 | 45.78 | 44.44 | 44.46 | 2,561,406 | -1.42(-3.09%) |
Mar 03, 2006 | 45.38 | 46.56 | 44.96 | 45.88 | 2,982,834 | +0.10(+0.22%) |
Mar 02, 2006 | 46.52 | 46.72 | 45.72 | 45.78 | 3,515,900 | -0.76(-1.64%) |