Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 37.23 | 37.31 | 37.06 | 37.27 | 13,345,171 | +0.23(+0.62%) |
May 30, 2006 | 37.44 | 37.48 | 37.03 | 37.05 | 12,667,597 | -0.52(-1.38%) |
May 26, 2006 | 37.66 | 37.69 | 37.44 | 37.57 | 10,015,946 | +0.15(+0.40%) |
May 25, 2006 | 37.70 | 37.70 | 37.23 | 37.42 | 14,083,329 | -0.21(-0.56%) |
May 24, 2006 | 37.21 | 37.71 | 37.13 | 37.63 | 20,803,978 | +0.49(+1.32%) |
May 23, 2006 | 37.23 | 37.48 | 37.12 | 37.14 | 16,686,351 | +0.09(+0.23%) |
May 22, 2006 | 36.94 | 37.26 | 36.92 | 37.05 | 15,532,181 | -0.02(-0.07%) |
May 19, 2006 | 37.24 | 37.29 | 36.91 | 37.08 | 21,261,996 | -0.15(-0.42%) |
May 18, 2006 | 37.32 | 37.44 | 37.16 | 37.23 | 13,761,506 | +0.01(+0.03%) |
May 17, 2006 | 37.14 | 37.63 | 37.11 | 37.22 | 22,146,202 | -0.07(-0.20%) |
May 16, 2006 | 37.11 | 37.44 | 37.05 | 37.29 | 13,354,380 | +0.17(+0.47%) |
May 15, 2006 | 36.50 | 37.15 | 36.42 | 37.12 | 17,409,808 | +0.71(+1.94%) |
May 12, 2006 | 36.15 | 36.67 | 36.15 | 36.41 | 16,536,748 | -0.01(-0.02%) |
May 11, 2006 | 36.31 | 36.56 | 36.27 | 36.42 | 15,842,049 | +0.32(+0.89%) |
May 10, 2006 | 36.15 | 36.20 | 36.06 | 36.10 | 12,657,580 | -0.02(-0.07%) |
May 09, 2006 | 36.33 | 36.39 | 36.10 | 36.12 | 11,564,802 | -0.22(-0.60%) |
May 08, 2006 | 36.33 | 36.45 | 36.30 | 36.34 | 9,604,943 | +0.01(+0.02%) |
May 05, 2006 | 36.21 | 36.41 | 36.12 | 36.33 | 11,410,192 | +0.27(+0.76%) |
May 04, 2006 | 36.17 | 36.19 | 36.02 | 36.06 | 12,599,258 | -0.06(-0.15%) |
May 03, 2006 | 36.23 | 36.33 | 36.05 | 36.12 | 15,150,420 | -0.20(-0.55%) |
May 02, 2006 | 36.38 | 36.49 | 36.27 | 36.32 | 9,034,159 | +0.05(+0.14%) |
May 01, 2006 | 36.34 | 36.38 | 36.24 | 36.27 | 12,184,377 | -0.01(-0.03%) |
Apr 28, 2006 | 36.30 | 36.39 | 36.21 | 36.28 | 13,781,378 | -0.02(-0.07%) |
Apr 27, 2006 | 36.02 | 36.47 | 36.02 | 36.30 | 18,704,856 | +0.07(+0.19%) |
Apr 26, 2006 | 36.14 | 36.30 | 36.08 | 36.23 | 17,103,816 | +0.19(+0.52%) |
Apr 25, 2006 | 36.10 | 36.18 | 35.97 | 36.05 | 13,802,542 | -0.06(-0.15%) |
Apr 24, 2006 | 36.10 | 36.28 | 36.02 | 36.10 | 13,149,524 | -0.02(-0.07%) |
Apr 21, 2006 | 36.21 | 36.27 | 35.94 | 36.13 | 16,178,736 | +0.09(+0.26%) |
Apr 20, 2006 | 35.94 | 36.21 | 35.91 | 36.04 | 12,310,069 | +0.12(+0.34%) |
Apr 19, 2006 | 36.07 | 36.14 | 35.81 | 35.91 | 14,775,444 | -0.07(-0.19%) |
Apr 18, 2006 | 35.71 | 35.99 | 35.70 | 35.98 | 20,450,490 | +0.30(+0.83%) |
Apr 17, 2006 | 35.70 | 35.79 | 35.57 | 35.68 | 14,234,548 | -0.16(-0.45%) |
Apr 13, 2006 | 35.82 | 35.90 | 35.61 | 35.84 | 11,858,192 | +0.02(+0.07%) |
Apr 12, 2006 | 35.81 | 35.89 | 35.75 | 35.82 | 10,837,630 | +0.07(+0.21%) |
Apr 11, 2006 | 35.72 | 35.91 | 35.48 | 35.75 | 14,725,199 | +0.02(+0.07%) |
Apr 10, 2006 | 35.81 | 35.84 | 35.60 | 35.72 | 15,039,591 | -0.07(-0.21%) |
Apr 07, 2006 | 36.18 | 36.35 | 35.71 | 35.80 | 14,498,695 | -0.41(-1.15%) |
Apr 06, 2006 | 36.15 | 36.36 | 35.97 | 36.21 | 10,391,407 | +0.06(+0.17%) |
Apr 05, 2006 | 36.27 | 36.51 | 36.09 | 36.15 | 14,231,963 | -0.26(-0.71%) |
Apr 04, 2006 | 36.56 | 36.71 | 36.36 | 36.41 | 15,359,960 | -0.22(-0.59%) |
Apr 03, 2006 | 36.82 | 36.99 | 36.59 | 36.62 | 14,582,382 | -0.03(-0.08%) |
Mar 31, 2006 | 36.80 | 36.97 | 36.56 | 36.66 | 15,677,583 | -0.08(-0.22%) |
Mar 30, 2006 | 36.66 | 36.92 | 36.64 | 36.74 | 12,663,881 | -0.10(-0.27%) |
Mar 29, 2006 | 36.90 | 37.01 | 36.74 | 36.84 | 10,714,200 | -0.06(-0.15%) |
Mar 28, 2006 | 37.01 | 37.06 | 36.84 | 36.89 | 12,520,741 | -0.21(-0.57%) |
Mar 27, 2006 | 37.18 | 37.39 | 36.98 | 37.10 | 12,067,409 | -0.28(-0.75%) |
Mar 24, 2006 | 37.55 | 37.64 | 37.32 | 37.38 | 8,367,409 | -0.26(-0.69%) |
Mar 23, 2006 | 37.62 | 37.70 | 37.52 | 37.64 | 11,230,862 | -0.12(-0.31%) |
Mar 22, 2006 | 37.32 | 37.82 | 37.32 | 37.76 | 11,416,492 | +0.27(+0.71%) |
Mar 21, 2006 | 37.62 | 37.66 | 37.39 | 37.49 | 12,730,766 | +0.06(+0.15%) |
Mar 20, 2006 | 37.39 | 37.48 | 37.32 | 37.44 | 9,514,471 | +0.09(+0.23%) |
Mar 17, 2006 | 37.39 | 37.39 | 37.23 | 37.35 | 18,599,036 | +0.20(+0.53%) |
Mar 16, 2006 | 37.11 | 37.28 | 36.95 | 37.15 | 17,424,670 | +0.14(+0.37%) |
Mar 15, 2006 | 36.61 | 37.11 | 36.58 | 37.01 | 14,379,950 | +0.32(+0.86%) |
Mar 14, 2006 | 36.61 | 36.77 | 36.54 | 36.70 | 12,826,409 | +0.13(+0.36%) |
Mar 13, 2006 | 36.74 | 36.75 | 36.52 | 36.57 | 10,048,420 | +0.02(+0.07%) |
Mar 10, 2006 | 36.30 | 36.54 | 36.21 | 36.54 | 14,929,408 | +0.45(+1.25%) |
Mar 09, 2006 | 36.49 | 36.50 | 36.06 | 36.09 | 13,846,970 | -0.27(-0.73%) |
Mar 08, 2006 | 35.99 | 36.43 | 35.80 | 36.36 | 11,993,577 | +0.32(+0.89%) |
Mar 07, 2006 | 35.61 | 36.09 | 35.61 | 36.04 | 15,444,940 | +0.20(+0.55%) |
Mar 06, 2006 | 35.63 | 35.94 | 35.60 | 35.84 | 9,598,642 | +0.27(+0.75%) |
Mar 03, 2006 | 35.62 | 35.97 | 35.57 | 35.57 | 10,440,521 | -0.14(-0.38%) |
Mar 02, 2006 | 35.59 | 36.06 | 35.56 | 35.71 | 12,592,634 | +0.02(+0.05%) |