Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 31.00 | 31.50 | 30.81 | 31.33 | 19,530,564 | +0.34(+1.10%) |
May 30, 2006 | 31.61 | 31.81 | 30.99 | 30.99 | 21,510,064 | -0.91(-2.85%) |
May 26, 2006 | 32.04 | 32.18 | 31.60 | 31.90 | 13,215,759 | -0.02(-0.07%) |
May 25, 2006 | 31.88 | 32.16 | 31.46 | 31.92 | 19,052,214 | +0.33(+1.03%) |
May 24, 2006 | 31.27 | 31.79 | 30.56 | 31.59 | 33,591,212 | +0.15(+0.46%) |
May 23, 2006 | 32.49 | 32.69 | 31.45 | 31.45 | 23,668,988 | -0.87(-2.68%) |
May 22, 2006 | 32.19 | 32.70 | 31.95 | 32.31 | 20,855,274 | -0.30(-0.93%) |
May 19, 2006 | 31.94 | 33.06 | 31.88 | 32.62 | 32,952,430 | +0.50(+1.55%) |
May 18, 2006 | 32.74 | 33.06 | 32.07 | 32.12 | 22,147,012 | -0.38(-1.17%) |
May 17, 2006 | 32.11 | 33.13 | 32.04 | 32.50 | 32,346,090 | -0.89(-2.68%) |
May 16, 2006 | 33.78 | 34.30 | 33.26 | 33.40 | 20,432,900 | -0.30(-0.91%) |
May 15, 2006 | 33.65 | 33.83 | 32.82 | 33.70 | 26,813,824 | -0.25(-0.73%) |
May 12, 2006 | 34.19 | 34.39 | 33.65 | 33.95 | 21,685,078 | -0.28(-0.83%) |
May 11, 2006 | 35.71 | 35.86 | 33.83 | 34.23 | 29,689,178 | -1.57(-4.37%) |
May 10, 2006 | 36.36 | 36.51 | 35.63 | 35.80 | 15,231,235 | -0.75(-2.05%) |
May 09, 2006 | 36.57 | 36.72 | 36.45 | 36.55 | 11,017,198 | +0.06(+0.15%) |
May 08, 2006 | 36.29 | 36.56 | 36.12 | 36.49 | 12,878,652 | +0.07(+0.19%) |
May 05, 2006 | 36.53 | 36.73 | 36.25 | 36.42 | 14,238,376 | +0.15(+0.42%) |
May 04, 2006 | 36.05 | 36.74 | 36.00 | 36.27 | 22,756,308 | +0.41(+1.14%) |
May 03, 2006 | 36.20 | 36.20 | 35.38 | 35.86 | 25,940,824 | +0.48(+1.35%) |
May 02, 2006 | 35.14 | 35.59 | 34.92 | 35.38 | 12,835,168 | +0.28(+0.81%) |
May 01, 2006 | 35.66 | 35.84 | 34.84 | 35.10 | 16,070,096 | -0.48(-1.34%) |
Apr 28, 2006 | 36.18 | 36.20 | 35.56 | 35.58 | 11,812,821 | -0.48(-1.33%) |
Apr 27, 2006 | 35.18 | 36.35 | 35.18 | 36.06 | 17,857,590 | +0.66(+1.86%) |
Apr 26, 2006 | 35.73 | 35.95 | 35.23 | 35.40 | 12,947,356 | -0.33(-0.93%) |
Apr 25, 2006 | 36.35 | 36.35 | 35.52 | 35.73 | 14,722,794 | -0.53(-1.47%) |
Apr 24, 2006 | 35.39 | 36.38 | 35.38 | 36.26 | 20,890,958 | +0.65(+1.83%) |
Apr 21, 2006 | 35.84 | 36.11 | 35.28 | 35.61 | 21,389,722 | -0.31(-0.87%) |
Apr 20, 2006 | 36.25 | 36.31 | 35.48 | 35.93 | 19,443,548 | -0.46(-1.26%) |
Apr 19, 2006 | 36.38 | 36.44 | 35.93 | 36.38 | 19,478,174 | +0.33(+0.90%) |
Apr 18, 2006 | 35.61 | 36.38 | 35.56 | 36.06 | 17,467,044 | +0.70(+1.98%) |
Apr 17, 2006 | 35.63 | 35.99 | 35.09 | 35.36 | 13,601,216 | -0.32(-0.89%) |
Apr 13, 2006 | 35.29 | 35.93 | 35.29 | 35.68 | 11,349,214 | +0.35(+1.00%) |
Apr 12, 2006 | 35.61 | 35.83 | 35.32 | 35.32 | 10,424,652 | -0.29(-0.82%) |
Apr 11, 2006 | 35.78 | 36.06 | 35.28 | 35.61 | 15,920,684 | -0.13(-0.37%) |
Apr 10, 2006 | 35.88 | 36.08 | 35.34 | 35.74 | 10,511,385 | -0.26(-0.73%) |
Apr 07, 2006 | 35.97 | 36.37 | 35.85 | 36.01 | 20,392,408 | +0.14(+0.39%) |
Apr 06, 2006 | 35.86 | 36.03 | 35.45 | 35.87 | 14,403,647 | +0.06(+0.17%) |
Apr 05, 2006 | 35.82 | 35.90 | 35.47 | 35.81 | 14,138,586 | -0.10(-0.27%) |
Apr 04, 2006 | 35.97 | 36.01 | 35.36 | 35.90 | 20,199,870 | +0.44(+1.23%) |
Apr 03, 2006 | 35.44 | 35.84 | 35.36 | 35.47 | 19,830,276 | +0.39(+1.13%) |
Mar 31, 2006 | 35.45 | 35.63 | 34.95 | 35.07 | 17,434,254 | -0.17(-0.47%) |
Mar 30, 2006 | 35.26 | 35.86 | 35.17 | 35.24 | 19,533,802 | +0.09(+0.26%) |
Mar 29, 2006 | 34.39 | 35.41 | 34.32 | 35.15 | 22,582,616 | +0.94(+2.76%) |
Mar 28, 2006 | 34.36 | 35.02 | 34.07 | 34.21 | 18,621,502 | -0.24(-0.70%) |
Mar 27, 2006 | 34.29 | 34.75 | 34.26 | 34.45 | 11,916,971 | +0.25(+0.73%) |
Mar 24, 2006 | 34.44 | 34.79 | 33.88 | 34.20 | 14,583,709 | -0.16(-0.46%) |
Mar 23, 2006 | 34.43 | 34.58 | 34.06 | 34.36 | 14,439,800 | -0.12(-0.34%) |
Mar 22, 2006 | 34.24 | 34.78 | 34.18 | 34.48 | 16,762,884 | +0.11(+0.32%) |
Mar 21, 2006 | 34.48 | 35.34 | 34.31 | 34.37 | 25,096,428 | -0.50(-1.43%) |
Mar 20, 2006 | 35.03 | 35.32 | 34.79 | 34.86 | 14,021,211 | -0.32(-0.91%) |
Mar 17, 2006 | 34.61 | 35.33 | 34.59 | 35.18 | 29,460,872 | +0.62(+1.80%) |
Mar 16, 2006 | 34.86 | 35.47 | 34.56 | 34.56 | 34,286,540 | +0.04(+0.12%) |
Mar 15, 2006 | 34.24 | 34.54 | 34.03 | 34.52 | 18,383,824 | +0.39(+1.14%) |
Mar 14, 2006 | 33.33 | 34.21 | 33.26 | 34.13 | 18,613,404 | +0.72(+2.16%) |
Mar 13, 2006 | 33.71 | 33.84 | 33.23 | 33.41 | 14,796,725 | +0.15(+0.44%) |
Mar 10, 2006 | 33.25 | 33.71 | 32.92 | 33.26 | 17,002,762 | -0.07(-0.21%) |
Mar 09, 2006 | 34.35 | 34.61 | 33.28 | 33.33 | 24,652,446 | -0.99(-2.89%) |
Mar 08, 2006 | 33.24 | 34.57 | 33.06 | 34.32 | 39,349,336 | +1.16(+3.49%) |
Mar 07, 2006 | 33.54 | 33.56 | 32.88 | 33.17 | 33,709,168 | +0.30(+0.93%) |
Mar 06, 2006 | 32.95 | 33.51 | 32.64 | 32.86 | 15,280,281 | -0.15(-0.44%) |
Mar 03, 2006 | 32.89 | 33.78 | 32.76 | 33.01 | 16,421,850 | -0.14(-0.42%) |
Mar 02, 2006 | 32.81 | 33.79 | 32.74 | 33.15 | 18,528,170 | -0.14(-0.42%) |