Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 39.66 | 39.75 | 39.49 | 39.71 | 12,525,569 | +0.24(+0.62%) |
May 30, 2006 | 39.88 | 39.93 | 39.45 | 39.47 | 11,889,609 | -0.55(-1.38%) |
May 26, 2006 | 40.12 | 40.16 | 39.88 | 40.02 | 9,400,811 | +0.16(+0.40%) |
May 25, 2006 | 40.17 | 40.17 | 39.67 | 39.87 | 13,218,393 | -0.22(-0.56%) |
May 24, 2006 | 39.65 | 40.18 | 39.56 | 40.09 | 19,526,290 | +0.52(+1.32%) |
May 23, 2006 | 39.67 | 39.93 | 39.55 | 39.57 | 15,661,548 | +0.09(+0.23%) |
May 22, 2006 | 39.36 | 39.70 | 39.34 | 39.48 | 14,578,262 | -0.03(-0.07%) |
May 19, 2006 | 39.67 | 39.73 | 39.32 | 39.50 | 19,956,176 | -0.16(-0.42%) |
May 18, 2006 | 39.77 | 39.88 | 39.59 | 39.67 | 12,916,334 | +0.01(+0.03%) |
May 17, 2006 | 39.57 | 40.09 | 39.54 | 39.65 | 20,786,078 | -0.08(-0.20%) |
May 16, 2006 | 39.54 | 39.88 | 39.47 | 39.73 | 12,534,212 | +0.18(+0.47%) |
May 15, 2006 | 38.89 | 39.58 | 38.80 | 39.55 | 16,340,573 | +0.75(+1.94%) |
May 12, 2006 | 38.51 | 39.07 | 38.51 | 38.80 | 15,521,134 | -0.01(-0.02%) |
May 11, 2006 | 38.68 | 38.96 | 38.65 | 38.80 | 14,869,100 | +0.34(+0.89%) |
May 10, 2006 | 38.51 | 38.57 | 38.41 | 38.46 | 11,880,207 | -0.03(-0.07%) |
May 09, 2006 | 38.71 | 38.77 | 38.46 | 38.49 | 10,854,543 | -0.23(-0.60%) |
May 08, 2006 | 38.71 | 38.83 | 38.68 | 38.72 | 9,015,049 | +0.01(+0.02%) |
May 05, 2006 | 38.58 | 38.79 | 38.48 | 38.71 | 10,709,427 | +0.29(+0.76%) |
May 04, 2006 | 38.54 | 38.56 | 38.37 | 38.42 | 11,825,467 | -0.06(-0.15%) |
May 03, 2006 | 38.60 | 38.71 | 38.41 | 38.48 | 14,219,947 | -0.21(-0.55%) |
May 02, 2006 | 38.76 | 38.88 | 38.65 | 38.69 | 8,479,320 | +0.05(+0.14%) |
May 01, 2006 | 38.72 | 38.76 | 38.61 | 38.64 | 11,436,066 | -0.01(-0.03%) |
Apr 28, 2006 | 38.68 | 38.77 | 38.58 | 38.65 | 12,934,986 | -0.03(-0.07%) |
Apr 27, 2006 | 38.38 | 38.86 | 38.38 | 38.68 | 17,556,086 | +0.07(+0.19%) |
Apr 26, 2006 | 38.50 | 38.67 | 38.44 | 38.61 | 16,053,375 | +0.20(+0.52%) |
Apr 25, 2006 | 38.46 | 38.55 | 38.33 | 38.41 | 12,954,850 | -0.06(-0.15%) |
Apr 24, 2006 | 38.46 | 38.65 | 38.37 | 38.47 | 12,341,938 | -0.03(-0.07%) |
Apr 21, 2006 | 38.58 | 38.65 | 38.29 | 38.49 | 15,185,109 | +0.10(+0.26%) |
Apr 20, 2006 | 38.29 | 38.58 | 38.26 | 38.39 | 11,554,039 | +0.13(+0.34%) |
Apr 19, 2006 | 38.43 | 38.50 | 38.15 | 38.26 | 13,868,000 | -0.07(-0.19%) |
Apr 18, 2006 | 38.05 | 38.34 | 38.03 | 38.34 | 19,194,510 | +0.32(+0.83%) |
Apr 17, 2006 | 38.04 | 38.13 | 37.89 | 38.02 | 13,360,324 | -0.17(-0.45%) |
Apr 13, 2006 | 38.16 | 38.25 | 37.94 | 38.19 | 11,129,913 | +0.03(+0.07%) |
Apr 12, 2006 | 38.15 | 38.24 | 38.09 | 38.16 | 10,172,030 | +0.08(+0.21%) |
Apr 11, 2006 | 38.06 | 38.26 | 37.80 | 38.08 | 13,820,842 | +0.03(+0.07%) |
Apr 10, 2006 | 38.15 | 38.19 | 37.93 | 38.06 | 14,115,925 | -0.08(-0.21%) |
Apr 07, 2006 | 38.55 | 38.72 | 38.05 | 38.14 | 13,608,248 | -0.44(-1.15%) |
Apr 06, 2006 | 38.51 | 38.74 | 38.32 | 38.58 | 9,753,212 | +0.07(+0.17%) |
Apr 05, 2006 | 38.65 | 38.90 | 38.45 | 38.51 | 13,357,898 | -0.28(-0.71%) |
Apr 04, 2006 | 38.95 | 39.11 | 38.74 | 38.79 | 14,416,619 | -0.23(-0.59%) |
Apr 03, 2006 | 39.23 | 39.41 | 38.99 | 39.02 | 13,686,796 | -0.03(-0.08%) |
Mar 31, 2006 | 39.21 | 39.39 | 38.95 | 39.05 | 14,714,735 | -0.09(-0.22%) |
Mar 30, 2006 | 39.05 | 39.34 | 39.04 | 39.14 | 11,886,121 | -0.11(-0.27%) |
Mar 29, 2006 | 39.32 | 39.44 | 39.14 | 39.25 | 10,056,181 | -0.06(-0.15%) |
Mar 28, 2006 | 39.44 | 39.48 | 39.25 | 39.30 | 11,751,772 | -0.22(-0.57%) |
Mar 27, 2006 | 39.61 | 39.83 | 39.40 | 39.53 | 11,326,282 | -0.30(-0.75%) |
Mar 24, 2006 | 40.00 | 40.10 | 39.76 | 39.83 | 7,853,519 | -0.28(-0.69%) |
Mar 23, 2006 | 40.08 | 40.16 | 39.98 | 40.10 | 10,541,112 | -0.13(-0.31%) |
Mar 22, 2006 | 39.77 | 40.29 | 39.77 | 40.23 | 10,715,341 | +0.28(+0.71%) |
Mar 21, 2006 | 40.08 | 40.12 | 39.84 | 39.94 | 11,948,898 | +0.06(+0.15%) |
Mar 20, 2006 | 39.83 | 39.93 | 39.77 | 39.88 | 8,930,133 | +0.09(+0.23%) |
Mar 17, 2006 | 39.83 | 39.83 | 39.67 | 39.79 | 17,456,764 | +0.21(+0.53%) |
Mar 16, 2006 | 39.54 | 39.72 | 39.37 | 39.58 | 16,354,524 | +0.15(+0.37%) |
Mar 15, 2006 | 39.01 | 39.54 | 38.98 | 39.44 | 13,496,796 | +0.34(+0.86%) |
Mar 14, 2006 | 39.01 | 39.17 | 38.93 | 39.10 | 12,038,667 | +0.14(+0.36%) |
Mar 13, 2006 | 39.14 | 39.15 | 38.91 | 38.96 | 9,431,290 | +0.03(+0.07%) |
Mar 10, 2006 | 38.68 | 38.94 | 38.58 | 38.94 | 14,012,509 | +0.48(+1.25%) |
Mar 09, 2006 | 38.88 | 38.89 | 38.41 | 38.45 | 12,996,550 | -0.28(-0.73%) |
Mar 08, 2006 | 38.35 | 38.81 | 38.14 | 38.74 | 11,256,984 | +0.34(+0.89%) |
Mar 07, 2006 | 37.94 | 38.45 | 37.94 | 38.39 | 14,496,379 | +0.21(+0.55%) |
Mar 06, 2006 | 37.97 | 38.30 | 37.93 | 38.18 | 9,009,136 | +0.28(+0.75%) |
Mar 03, 2006 | 37.95 | 38.33 | 37.90 | 37.90 | 9,799,310 | -0.15(-0.38%) |
Mar 02, 2006 | 37.92 | 38.42 | 37.89 | 38.05 | 11,819,250 | +0.02(+0.05%) |