Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 32.68 | 33.93 | 32.66 | 33.93 | 7,697,776 | +1.41(+4.35%) |
May 30, 2006 | 32.84 | 32.97 | 32.44 | 32.52 | 3,604,842 | -0.69(-2.06%) |
May 26, 2006 | 33.13 | 33.36 | 32.79 | 33.20 | 4,464,351 | +0.43(+1.31%) |
May 25, 2006 | 32.73 | 32.89 | 32.42 | 32.77 | 3,751,660 | +0.05(+0.16%) |
May 24, 2006 | 32.76 | 33.56 | 32.33 | 32.72 | 6,019,525 | -0.23(-0.70%) |
May 23, 2006 | 34.36 | 34.36 | 32.92 | 32.95 | 5,349,786 | -0.51(-1.51%) |
May 22, 2006 | 34.48 | 34.48 | 33.16 | 33.46 | 7,798,049 | -1.08(-3.13%) |
May 19, 2006 | 34.09 | 34.64 | 33.80 | 34.54 | 6,849,669 | +0.83(+2.47%) |
May 18, 2006 | 33.29 | 34.15 | 33.23 | 33.71 | 7,412,575 | +0.64(+1.94%) |
May 17, 2006 | 33.06 | 33.43 | 32.70 | 33.07 | 5,350,567 | -0.12(-0.35%) |
May 16, 2006 | 33.93 | 34.19 | 33.14 | 33.18 | 4,212,105 | -0.69(-2.04%) |
May 15, 2006 | 33.68 | 34.21 | 33.10 | 33.88 | 5,395,081 | +0.20(+0.59%) |
May 12, 2006 | 34.47 | 34.66 | 33.55 | 33.68 | 6,691,294 | -0.78(-2.27%) |
May 11, 2006 | 35.70 | 35.88 | 34.22 | 34.46 | 9,165,484 | -1.24(-3.48%) |
May 10, 2006 | 36.22 | 36.28 | 35.62 | 35.70 | 5,407,420 | -0.52(-1.43%) |
May 09, 2006 | 36.65 | 36.72 | 35.53 | 36.22 | 7,428,506 | -0.69(-1.86%) |
May 08, 2006 | 36.99 | 37.29 | 36.65 | 36.90 | 4,470,754 | -0.44(-1.17%) |
May 05, 2006 | 36.76 | 37.49 | 36.64 | 37.34 | 5,134,870 | +0.86(+2.35%) |
May 04, 2006 | 36.13 | 36.55 | 36.10 | 36.48 | 3,447,404 | +0.58(+1.60%) |
May 03, 2006 | 36.11 | 36.32 | 35.70 | 35.91 | 4,473,097 | -0.20(-0.55%) |
May 02, 2006 | 36.36 | 36.92 | 35.85 | 36.10 | 3,548,614 | -0.18(-0.49%) |
May 01, 2006 | 36.47 | 36.88 | 36.23 | 36.28 | 3,394,924 | +0.01(+0.02%) |
Apr 28, 2006 | 36.65 | 36.71 | 36.08 | 36.28 | 2,762,671 | -0.25(-0.68%) |
Apr 27, 2006 | 36.35 | 36.85 | 36.06 | 36.53 | 3,325,576 | -0.01(-0.02%) |
Apr 26, 2006 | 36.94 | 37.12 | 36.38 | 36.53 | 2,895,432 | -0.33(-0.89%) |
Apr 25, 2006 | 36.68 | 37.19 | 36.65 | 36.86 | 5,050,216 | +0.42(+1.16%) |
Apr 24, 2006 | 36.78 | 36.81 | 36.18 | 36.44 | 2,451,230 | -0.41(-1.11%) |
Apr 21, 2006 | 37.04 | 37.10 | 36.58 | 36.85 | 3,961,578 | -0.19(-0.50%) |
Apr 20, 2006 | 36.97 | 37.54 | 36.78 | 37.03 | 3,023,038 | -0.09(-0.24%) |
Apr 19, 2006 | 37.52 | 37.54 | 36.92 | 37.12 | 2,521,984 | -0.28(-0.74%) |
Apr 18, 2006 | 36.37 | 37.51 | 36.30 | 37.40 | 4,934,167 | +1.04(+2.85%) |
Apr 17, 2006 | 36.82 | 36.95 | 36.14 | 36.36 | 3,595,315 | -0.46(-1.25%) |
Apr 13, 2006 | 36.43 | 36.94 | 36.30 | 36.82 | 4,361,891 | +0.39(+1.07%) |
Apr 12, 2006 | 36.24 | 36.72 | 36.08 | 36.43 | 4,741,430 | +0.19(+0.53%) |
Apr 11, 2006 | 36.97 | 37.23 | 36.01 | 36.24 | 5,748,224 | -0.37(-1.01%) |
Apr 10, 2006 | 37.07 | 37.17 | 36.26 | 36.61 | 4,484,499 | -0.60(-1.62%) |
Apr 07, 2006 | 37.60 | 38.09 | 37.14 | 37.21 | 7,191,723 | -0.38(-1.02%) |
Apr 06, 2006 | 37.13 | 37.61 | 36.95 | 37.60 | 5,842,563 | +0.30(+0.81%) |
Apr 05, 2006 | 36.49 | 37.71 | 36.49 | 37.29 | 9,904,258 | +0.80(+2.19%) |
Apr 04, 2006 | 35.91 | 36.65 | 35.48 | 36.49 | 8,875,441 | +1.00(+2.81%) |
Apr 03, 2006 | 36.14 | 36.15 | 35.23 | 35.50 | 6,544,008 | -0.31(-0.88%) |
Mar 31, 2006 | 35.37 | 36.18 | 35.25 | 35.81 | 10,168,218 | +0.74(+2.10%) |
Mar 30, 2006 | 35.44 | 35.44 | 34.47 | 35.07 | 14,298,793 | +0.17(+0.48%) |
Mar 29, 2006 | 35.46 | 35.58 | 34.54 | 34.91 | 7,152,520 | -0.41(-1.16%) |
Mar 28, 2006 | 35.25 | 35.84 | 35.15 | 35.32 | 5,468,178 | +0.26(+0.75%) |
Mar 27, 2006 | 35.09 | 35.39 | 34.71 | 35.05 | 4,512,613 | +0.24(+0.68%) |
Mar 24, 2006 | 35.07 | 35.11 | 34.45 | 34.82 | 5,661,227 | -0.11(-0.31%) |
Mar 23, 2006 | 35.35 | 35.65 | 34.93 | 34.93 | 4,674,269 | -0.40(-1.12%) |
Mar 22, 2006 | 34.89 | 35.41 | 34.61 | 35.32 | 5,806,952 | -0.21(-0.59%) |
Mar 21, 2006 | 36.11 | 36.17 | 35.37 | 35.53 | 3,594,534 | -0.53(-1.47%) |
Mar 20, 2006 | 36.37 | 36.59 | 36.01 | 36.07 | 3,532,214 | -0.43(-1.18%) |
Mar 17, 2006 | 36.72 | 36.78 | 36.13 | 36.49 | 4,004,842 | +0.03(+0.09%) |
Mar 16, 2006 | 35.67 | 36.94 | 35.22 | 36.46 | 7,252,169 | +1.02(+2.87%) |
Mar 15, 2006 | 35.44 | 35.65 | 35.00 | 35.44 | 3,242,015 | +0.11(+0.31%) |
Mar 14, 2006 | 34.64 | 35.46 | 34.45 | 35.34 | 3,974,542 | +0.51(+1.47%) |
Mar 13, 2006 | 34.34 | 34.89 | 34.25 | 34.82 | 4,081,844 | +0.63(+1.85%) |
Mar 10, 2006 | 33.88 | 34.41 | 33.82 | 34.19 | 2,835,611 | +0.16(+0.47%) |
Mar 09, 2006 | 34.03 | 34.80 | 33.93 | 34.03 | 5,552,051 | -0.32(-0.93%) |
Mar 08, 2006 | 33.74 | 34.75 | 33.68 | 34.35 | 6,755,956 | +0.61(+1.80%) |
Mar 07, 2006 | 34.01 | 34.04 | 33.56 | 33.74 | 3,493,636 | -0.13(-0.38%) |
Mar 06, 2006 | 33.98 | 34.31 | 33.68 | 33.87 | 2,603,046 | -0.31(-0.90%) |
Mar 03, 2006 | 34.19 | 34.71 | 34.13 | 34.18 | 2,696,603 | -0.09(-0.26%) |
Mar 02, 2006 | 34.10 | 34.57 | 33.88 | 34.27 | 5,397,580 | -0.29(-0.85%) |