Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 32.78 | 33.01 | 32.65 | 32.89 | 9,356,857 | +0.16(+0.49%) |
May 30, 2006 | 32.61 | 32.97 | 32.45 | 32.73 | 9,094,478 | -0.11(-0.35%) |
May 26, 2006 | 33.11 | 33.25 | 32.66 | 32.84 | 5,543,878 | -0.11(-0.35%) |
May 25, 2006 | 33.12 | 33.16 | 32.57 | 32.96 | 9,796,833 | +0.03(+0.08%) |
May 24, 2006 | 32.94 | 33.38 | 32.61 | 32.93 | 8,796,549 | -0.11(-0.33%) |
May 23, 2006 | 33.29 | 33.38 | 32.98 | 33.04 | 7,300,065 | +0.01(+0.02%) |
May 22, 2006 | 32.98 | 33.27 | 32.70 | 33.03 | 7,443,897 | -0.02(-0.06%) |
May 19, 2006 | 32.61 | 33.21 | 32.45 | 33.05 | 9,505,449 | +0.50(+1.53%) |
May 18, 2006 | 32.84 | 32.95 | 32.55 | 32.55 | 8,132,420 | -0.19(-0.58%) |
May 17, 2006 | 32.98 | 33.15 | 32.59 | 32.74 | 8,852,773 | -0.42(-1.28%) |
May 16, 2006 | 33.62 | 33.75 | 33.09 | 33.16 | 17,543,716 | -0.46(-1.38%) |
May 15, 2006 | 33.04 | 33.90 | 32.34 | 33.63 | 36,993,400 | -1.47(-4.19%) |
May 12, 2006 | 35.75 | 35.83 | 34.87 | 35.10 | 8,294,399 | -0.81(-2.26%) |
May 11, 2006 | 36.30 | 36.30 | 35.75 | 35.91 | 5,073,261 | -0.38(-1.06%) |
May 10, 2006 | 36.34 | 36.65 | 36.20 | 36.30 | 3,578,859 | -0.21(-0.57%) |
May 09, 2006 | 36.77 | 36.78 | 36.34 | 36.51 | 4,184,979 | -0.28(-0.75%) |
May 08, 2006 | 36.98 | 37.06 | 36.55 | 36.78 | 4,297,130 | +0.11(+0.31%) |
May 05, 2006 | 35.96 | 36.81 | 35.83 | 36.67 | 5,791,681 | +0.93(+2.62%) |
May 04, 2006 | 36.04 | 36.06 | 35.03 | 35.73 | 7,458,176 | -0.25(-0.69%) |
May 03, 2006 | 35.89 | 36.23 | 35.67 | 35.98 | 3,537,063 | -0.05(-0.13%) |
May 02, 2006 | 35.80 | 36.13 | 35.40 | 36.03 | 4,669,727 | +0.32(+0.88%) |
May 01, 2006 | 35.97 | 36.37 | 35.65 | 35.71 | 6,456,554 | +0.01(+0.04%) |
Apr 28, 2006 | 35.94 | 36.15 | 35.65 | 35.70 | 5,680,720 | -0.24(-0.67%) |
Apr 27, 2006 | 36.45 | 36.45 | 35.26 | 35.94 | 6,591,016 | +0.07(+0.21%) |
Apr 26, 2006 | 35.13 | 35.98 | 35.13 | 35.87 | 7,821,848 | +0.85(+2.44%) |
Apr 25, 2006 | 34.90 | 35.19 | 34.70 | 35.01 | 4,784,555 | +0.19(+0.54%) |
Apr 24, 2006 | 34.70 | 34.99 | 34.35 | 34.83 | 6,353,922 | +0.64(+1.87%) |
Apr 21, 2006 | 34.83 | 34.83 | 34.13 | 34.19 | 6,614,368 | -0.50(-1.45%) |
Apr 20, 2006 | 34.32 | 34.89 | 34.32 | 34.69 | 4,546,569 | +0.09(+0.27%) |
Apr 19, 2006 | 34.83 | 34.93 | 34.42 | 34.60 | 5,655,285 | -0.15(-0.43%) |
Apr 18, 2006 | 34.66 | 35.09 | 34.63 | 34.74 | 7,899,789 | +0.30(+0.88%) |
Apr 17, 2006 | 34.61 | 34.85 | 33.98 | 34.44 | 6,529,437 | -0.17(-0.49%) |
Apr 13, 2006 | 34.55 | 34.69 | 34.21 | 34.61 | 4,388,606 | +0.06(+0.18%) |
Apr 12, 2006 | 34.35 | 34.60 | 34.25 | 34.55 | 5,234,794 | +0.13(+0.39%) |
Apr 11, 2006 | 34.66 | 34.80 | 34.32 | 34.42 | 4,571,855 | -0.29(-0.83%) |
Apr 10, 2006 | 35.16 | 35.16 | 34.58 | 34.70 | 5,348,432 | -0.23(-0.65%) |
Apr 07, 2006 | 35.43 | 35.56 | 34.89 | 34.93 | 5,061,660 | -0.44(-1.25%) |
Apr 06, 2006 | 35.73 | 35.89 | 35.19 | 35.38 | 8,000,486 | +0.30(+0.84%) |
Apr 05, 2006 | 34.89 | 35.20 | 34.83 | 35.08 | 5,903,386 | +0.42(+1.20%) |
Apr 04, 2006 | 34.51 | 34.89 | 34.21 | 34.66 | 6,772,331 | +0.26(+0.74%) |
Apr 03, 2006 | 34.96 | 34.97 | 34.39 | 34.41 | 8,083,335 | -0.56(-1.60%) |
Mar 31, 2006 | 35.33 | 35.56 | 34.89 | 34.97 | 7,193,863 | -0.50(-1.40%) |
Mar 30, 2006 | 35.71 | 35.93 | 35.30 | 35.46 | 7,632,798 | -0.37(-1.03%) |
Mar 29, 2006 | 35.87 | 36.02 | 35.71 | 35.83 | 5,740,365 | +0.03(+0.09%) |
Mar 28, 2006 | 35.68 | 36.10 | 35.68 | 35.80 | 4,599,967 | +0.05(+0.15%) |
Mar 27, 2006 | 35.98 | 36.18 | 35.70 | 35.75 | 3,926,021 | -0.36(-1.01%) |
Mar 24, 2006 | 36.04 | 36.19 | 35.65 | 36.11 | 5,615,125 | +0.26(+0.71%) |
Mar 23, 2006 | 35.85 | 35.96 | 35.63 | 35.85 | 6,198,488 | -0.15(-0.43%) |
Mar 22, 2006 | 35.87 | 36.26 | 35.71 | 36.01 | 6,762,812 | +0.13(+0.37%) |
Mar 21, 2006 | 36.00 | 36.26 | 35.62 | 35.87 | 8,727,682 | -0.11(-0.32%) |
Mar 20, 2006 | 36.07 | 36.24 | 35.81 | 35.99 | 4,123,996 | -0.16(-0.45%) |
Mar 17, 2006 | 36.26 | 36.33 | 36.04 | 36.15 | 5,391,716 | +0.03(+0.09%) |
Mar 16, 2006 | 36.30 | 36.42 | 36.06 | 36.12 | 3,678,813 | +0.00(+0.00%) |
Mar 15, 2006 | 36.74 | 36.78 | 35.81 | 36.12 | 6,389,471 | -0.55(-1.50%) |
Mar 14, 2006 | 35.74 | 36.71 | 35.74 | 36.67 | 5,721,178 | +0.79(+2.21%) |
Mar 13, 2006 | 35.93 | 36.02 | 35.73 | 35.87 | 4,497,782 | +0.03(+0.09%) |
Mar 10, 2006 | 35.46 | 36.16 | 35.44 | 35.84 | 5,374,908 | +0.38(+1.06%) |
Mar 09, 2006 | 35.97 | 36.00 | 35.36 | 35.46 | 3,959,637 | -0.42(-1.16%) |
Mar 08, 2006 | 35.53 | 36.15 | 35.43 | 35.88 | 4,862,793 | +0.34(+0.96%) |
Mar 07, 2006 | 35.60 | 35.73 | 35.33 | 35.54 | 6,626,565 | -0.07(-0.21%) |
Mar 06, 2006 | 35.90 | 36.06 | 35.50 | 35.61 | 6,306,028 | -0.28(-0.79%) |
Mar 03, 2006 | 35.93 | 36.32 | 35.83 | 35.89 | 6,064,175 | -0.22(-0.60%) |
Mar 02, 2006 | 36.61 | 36.61 | 35.90 | 36.11 | 5,985,788 | -0.58(-1.58%) |