Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 30.98 | 31.49 | 30.80 | 31.32 | 19,540,196 | +0.34(+1.10%) |
May 30, 2006 | 31.59 | 31.79 | 30.97 | 30.98 | 21,520,672 | -0.91(-2.85%) |
May 26, 2006 | 32.02 | 32.16 | 31.59 | 31.88 | 13,222,278 | -0.02(-0.07%) |
May 25, 2006 | 31.86 | 32.14 | 31.45 | 31.90 | 19,061,610 | +0.33(+1.03%) |
May 24, 2006 | 31.25 | 31.78 | 30.55 | 31.58 | 33,607,780 | +0.15(+0.46%) |
May 23, 2006 | 32.48 | 32.67 | 31.43 | 31.43 | 23,680,664 | -0.87(-2.68%) |
May 22, 2006 | 32.17 | 32.68 | 31.93 | 32.30 | 20,865,562 | -0.30(-0.93%) |
May 19, 2006 | 31.92 | 33.04 | 31.86 | 32.60 | 32,968,684 | +0.50(+1.55%) |
May 18, 2006 | 32.73 | 33.04 | 32.06 | 32.10 | 22,157,936 | -0.38(-1.17%) |
May 17, 2006 | 32.09 | 33.12 | 32.03 | 32.49 | 32,362,046 | -0.89(-2.68%) |
May 16, 2006 | 33.77 | 34.29 | 33.24 | 33.38 | 20,442,980 | -0.30(-0.90%) |
May 15, 2006 | 33.64 | 33.81 | 32.80 | 33.68 | 26,827,050 | -0.25(-0.73%) |
May 12, 2006 | 34.18 | 34.38 | 33.63 | 33.93 | 21,695,774 | -0.28(-0.83%) |
May 11, 2006 | 35.69 | 35.84 | 33.82 | 34.22 | 29,703,822 | -1.57(-4.37%) |
May 10, 2006 | 36.34 | 36.49 | 35.62 | 35.78 | 15,238,748 | -0.75(-2.05%) |
May 09, 2006 | 36.56 | 36.70 | 36.43 | 36.53 | 11,022,632 | +0.06(+0.15%) |
May 08, 2006 | 36.27 | 36.54 | 36.10 | 36.48 | 12,885,004 | +0.07(+0.19%) |
May 05, 2006 | 36.51 | 36.71 | 36.23 | 36.41 | 14,245,400 | +0.15(+0.42%) |
May 04, 2006 | 36.03 | 36.72 | 35.98 | 36.25 | 22,767,534 | +0.41(+1.14%) |
May 03, 2006 | 36.18 | 36.18 | 35.36 | 35.85 | 25,953,620 | +0.48(+1.35%) |
May 02, 2006 | 35.12 | 35.58 | 34.90 | 35.37 | 12,841,499 | +0.28(+0.81%) |
May 01, 2006 | 35.64 | 35.82 | 34.83 | 35.08 | 16,078,023 | -0.48(-1.34%) |
Apr 28, 2006 | 36.16 | 36.18 | 35.55 | 35.56 | 11,818,648 | -0.48(-1.33%) |
Apr 27, 2006 | 35.17 | 36.34 | 35.17 | 36.04 | 17,866,398 | +0.66(+1.86%) |
Apr 26, 2006 | 35.71 | 35.93 | 35.21 | 35.38 | 12,953,742 | -0.33(-0.93%) |
Apr 25, 2006 | 36.33 | 36.33 | 35.50 | 35.71 | 14,730,056 | -0.53(-1.47%) |
Apr 24, 2006 | 35.37 | 36.36 | 35.37 | 36.25 | 20,901,262 | +0.65(+1.83%) |
Apr 21, 2006 | 35.82 | 36.09 | 35.26 | 35.60 | 21,400,272 | -0.31(-0.87%) |
Apr 20, 2006 | 36.23 | 36.30 | 35.46 | 35.91 | 19,453,140 | -0.46(-1.26%) |
Apr 19, 2006 | 36.36 | 36.42 | 35.91 | 36.36 | 19,487,782 | +0.33(+0.90%) |
Apr 18, 2006 | 35.59 | 36.36 | 35.55 | 36.04 | 17,475,658 | +0.70(+1.98%) |
Apr 17, 2006 | 35.62 | 35.97 | 35.07 | 35.34 | 13,607,925 | -0.32(-0.89%) |
Apr 13, 2006 | 35.28 | 35.91 | 35.28 | 35.66 | 11,354,812 | +0.35(+1.00%) |
Apr 12, 2006 | 35.60 | 35.81 | 35.30 | 35.30 | 10,429,794 | -0.29(-0.82%) |
Apr 11, 2006 | 35.76 | 36.04 | 35.26 | 35.60 | 15,928,537 | -0.13(-0.37%) |
Apr 10, 2006 | 35.87 | 36.07 | 35.33 | 35.73 | 10,516,570 | -0.26(-0.73%) |
Apr 07, 2006 | 35.96 | 36.35 | 35.83 | 35.99 | 20,402,466 | +0.14(+0.39%) |
Apr 06, 2006 | 35.85 | 36.01 | 35.44 | 35.85 | 14,410,752 | +0.06(+0.17%) |
Apr 05, 2006 | 35.80 | 35.88 | 35.45 | 35.79 | 14,145,560 | -0.10(-0.27%) |
Apr 04, 2006 | 35.95 | 35.99 | 35.35 | 35.89 | 20,209,834 | +0.44(+1.23%) |
Apr 03, 2006 | 35.42 | 35.82 | 35.35 | 35.45 | 19,840,056 | +0.39(+1.13%) |
Mar 31, 2006 | 35.44 | 35.61 | 34.93 | 35.06 | 17,442,854 | -0.17(-0.47%) |
Mar 30, 2006 | 35.24 | 35.85 | 35.15 | 35.22 | 19,543,436 | +0.09(+0.26%) |
Mar 29, 2006 | 34.37 | 35.39 | 34.30 | 35.13 | 22,593,754 | +0.94(+2.76%) |
Mar 28, 2006 | 34.34 | 35.00 | 34.06 | 34.19 | 18,630,688 | -0.24(-0.70%) |
Mar 27, 2006 | 34.27 | 34.73 | 34.25 | 34.43 | 11,922,849 | +0.25(+0.73%) |
Mar 24, 2006 | 34.42 | 34.77 | 33.86 | 34.18 | 14,590,903 | -0.16(-0.46%) |
Mar 23, 2006 | 34.41 | 34.56 | 34.04 | 34.34 | 14,446,923 | -0.12(-0.34%) |
Mar 22, 2006 | 34.22 | 34.76 | 34.16 | 34.46 | 16,771,152 | +0.11(+0.32%) |
Mar 21, 2006 | 34.47 | 35.33 | 34.29 | 34.35 | 25,108,806 | -0.50(-1.43%) |
Mar 20, 2006 | 35.01 | 35.30 | 34.77 | 34.85 | 14,028,127 | -0.32(-0.91%) |
Mar 17, 2006 | 34.59 | 35.31 | 34.58 | 35.17 | 29,475,404 | +0.62(+1.80%) |
Mar 16, 2006 | 34.85 | 35.45 | 34.54 | 34.54 | 34,303,452 | +0.04(+0.12%) |
Mar 15, 2006 | 34.22 | 34.52 | 34.01 | 34.50 | 18,392,892 | +0.39(+1.14%) |
Mar 14, 2006 | 33.32 | 34.20 | 33.25 | 34.11 | 18,622,586 | +0.72(+2.16%) |
Mar 13, 2006 | 33.70 | 33.82 | 33.21 | 33.39 | 14,804,023 | +0.15(+0.44%) |
Mar 10, 2006 | 33.23 | 33.70 | 32.90 | 33.25 | 17,011,148 | -0.07(-0.21%) |
Mar 09, 2006 | 34.33 | 34.59 | 33.27 | 33.32 | 24,664,606 | -0.99(-2.89%) |
Mar 08, 2006 | 33.22 | 34.55 | 33.04 | 34.31 | 39,368,744 | +1.16(+3.49%) |
Mar 07, 2006 | 33.52 | 33.54 | 32.86 | 33.15 | 33,725,796 | +0.30(+0.93%) |
Mar 06, 2006 | 32.94 | 33.50 | 32.62 | 32.85 | 15,287,818 | -0.15(-0.44%) |
Mar 03, 2006 | 32.87 | 33.76 | 32.74 | 32.99 | 16,429,950 | -0.14(-0.42%) |
Mar 02, 2006 | 32.80 | 33.77 | 32.72 | 33.13 | 18,537,308 | -0.14(-0.42%) |