Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 33.60 | 33.81 | 33.39 | 33.73 | 7,018,042 | +0.26(+0.77%) |
May 30, 2006 | 34.09 | 34.26 | 33.40 | 33.48 | 7,146,721 | -0.70(-2.04%) |
May 26, 2006 | 33.94 | 34.21 | 33.71 | 34.17 | 3,403,290 | +0.00(+0.00%) |
May 25, 2006 | 33.78 | 34.36 | 33.59 | 34.17 | 6,848,286 | +0.99(+2.99%) |
May 24, 2006 | 33.36 | 33.47 | 32.88 | 33.18 | 11,064,938 | -0.58(-1.71%) |
May 23, 2006 | 33.93 | 34.32 | 33.71 | 33.76 | 7,945,412 | +0.27(+0.80%) |
May 22, 2006 | 33.22 | 33.64 | 32.69 | 33.49 | 10,877,997 | -0.31(-0.90%) |
May 19, 2006 | 33.54 | 33.93 | 33.35 | 33.80 | 8,409,411 | +0.47(+1.40%) |
May 18, 2006 | 33.61 | 33.82 | 33.21 | 33.33 | 7,304,950 | -0.28(-0.82%) |
May 17, 2006 | 34.27 | 34.49 | 33.18 | 33.61 | 13,855,012 | -1.15(-3.30%) |
May 16, 2006 | 34.74 | 35.07 | 34.51 | 34.75 | 7,326,117 | -0.30(-0.84%) |
May 15, 2006 | 34.85 | 35.07 | 34.63 | 35.05 | 7,525,423 | -0.57(-1.59%) |
May 12, 2006 | 36.21 | 36.29 | 35.51 | 35.61 | 7,937,867 | -0.42(-1.17%) |
May 11, 2006 | 36.51 | 36.58 | 36.01 | 36.03 | 5,995,315 | -0.39(-1.07%) |
May 10, 2006 | 36.25 | 36.43 | 35.93 | 36.43 | 5,850,918 | +0.03(+0.09%) |
May 09, 2006 | 36.13 | 36.48 | 36.12 | 36.39 | 5,702,539 | +0.31(+0.86%) |
May 08, 2006 | 36.01 | 36.25 | 35.88 | 36.08 | 5,907,294 | -0.41(-1.11%) |
May 05, 2006 | 36.15 | 36.49 | 36.10 | 36.49 | 7,917,538 | +0.58(+1.61%) |
May 04, 2006 | 35.82 | 36.19 | 35.55 | 35.91 | 9,682,790 | +0.10(+0.28%) |
May 03, 2006 | 36.34 | 36.34 | 35.65 | 35.81 | 8,143,251 | -0.60(-1.64%) |
May 02, 2006 | 36.09 | 36.46 | 36.06 | 36.41 | 8,979,875 | +0.91(+2.55%) |
May 01, 2006 | 35.43 | 35.78 | 35.40 | 35.50 | 6,079,355 | +0.32(+0.92%) |
Apr 28, 2006 | 35.31 | 35.55 | 35.18 | 35.18 | 5,160,158 | +0.00(+0.01%) |
Apr 27, 2006 | 34.74 | 35.43 | 34.70 | 35.17 | 9,781,709 | -0.01(-0.04%) |
Apr 26, 2006 | 35.75 | 35.86 | 35.11 | 35.19 | 8,719,792 | -0.54(-1.52%) |
Apr 25, 2006 | 36.36 | 36.46 | 35.60 | 35.73 | 6,522,187 | -0.45(-1.24%) |
Apr 24, 2006 | 36.67 | 36.67 | 36.06 | 36.18 | 6,915,979 | -0.23(-0.63%) |
Apr 21, 2006 | 35.94 | 36.49 | 35.92 | 36.41 | 10,091,461 | +0.66(+1.86%) |
Apr 20, 2006 | 36.13 | 36.26 | 35.61 | 35.74 | 8,284,295 | -0.41(-1.14%) |
Apr 19, 2006 | 36.06 | 36.19 | 35.58 | 36.15 | 8,173,010 | +0.33(+0.92%) |
Apr 18, 2006 | 35.48 | 35.82 | 35.36 | 35.82 | 8,084,989 | +1.02(+2.92%) |
Apr 17, 2006 | 34.64 | 34.84 | 34.64 | 34.81 | 5,574,279 | +0.35(+1.02%) |
Apr 13, 2006 | 34.48 | 34.56 | 34.26 | 34.46 | 4,014,411 | -0.02(-0.07%) |
Apr 12, 2006 | 34.54 | 34.83 | 34.38 | 34.48 | 6,569,342 | -0.06(-0.18%) |
Apr 11, 2006 | 34.76 | 34.95 | 34.42 | 34.54 | 7,912,089 | +0.03(+0.10%) |
Apr 10, 2006 | 34.59 | 34.60 | 34.40 | 34.51 | 7,405,546 | +0.67(+1.99%) |
Apr 07, 2006 | 34.39 | 34.40 | 33.83 | 33.84 | 10,035,295 | +0.17(+0.51%) |
Apr 06, 2006 | 33.84 | 33.87 | 33.45 | 33.66 | 5,967,651 | -0.23(-0.69%) |
Apr 05, 2006 | 33.65 | 33.97 | 33.52 | 33.90 | 5,218,001 | +0.35(+1.05%) |
Apr 04, 2006 | 33.44 | 33.71 | 33.28 | 33.54 | 5,160,578 | +0.30(+0.89%) |
Apr 03, 2006 | 33.16 | 33.63 | 33.16 | 33.25 | 5,373,087 | +0.35(+1.07%) |
Mar 31, 2006 | 33.16 | 33.22 | 32.75 | 32.90 | 4,417,424 | -0.40(-1.19%) |
Mar 30, 2006 | 33.48 | 33.73 | 33.23 | 33.29 | 5,527,544 | -0.00(-0.01%) |
Mar 29, 2006 | 33.12 | 33.35 | 33.08 | 33.30 | 4,511,104 | +0.40(+1.20%) |
Mar 28, 2006 | 33.22 | 33.32 | 32.83 | 32.90 | 5,569,459 | -0.28(-0.83%) |
Mar 27, 2006 | 33.02 | 33.19 | 32.95 | 33.18 | 5,304,765 | +0.02(+0.07%) |
Mar 24, 2006 | 32.83 | 33.38 | 32.83 | 33.15 | 7,306,836 | +0.47(+1.43%) |
Mar 23, 2006 | 32.54 | 32.69 | 32.30 | 32.69 | 5,807,746 | -0.08(-0.25%) |
Mar 22, 2006 | 32.80 | 33.08 | 32.60 | 32.77 | 5,040,701 | +0.20(+0.62%) |
Mar 21, 2006 | 32.65 | 32.92 | 32.52 | 32.57 | 4,781,456 | -0.24(-0.73%) |
Mar 20, 2006 | 33.28 | 33.30 | 32.70 | 32.80 | 6,135,731 | -0.37(-1.12%) |
Mar 17, 2006 | 33.43 | 33.43 | 33.08 | 33.18 | 4,048,153 | -0.18(-0.53%) |
Mar 16, 2006 | 33.13 | 33.39 | 33.01 | 33.35 | 5,774,633 | -0.01(-0.03%) |
Mar 15, 2006 | 33.33 | 33.38 | 33.12 | 33.36 | 11,629,324 | +0.66(+2.03%) |
Mar 14, 2006 | 32.35 | 32.78 | 32.30 | 32.70 | 6,527,007 | +0.45(+1.39%) |
Mar 13, 2006 | 31.96 | 32.28 | 31.91 | 32.25 | 5,893,671 | +0.56(+1.76%) |
Mar 10, 2006 | 31.40 | 31.71 | 31.30 | 31.69 | 7,131,213 | +0.20(+0.62%) |
Mar 09, 2006 | 31.64 | 31.72 | 31.45 | 31.50 | 4,512,152 | -0.05(-0.17%) |
Mar 08, 2006 | 31.43 | 31.64 | 31.18 | 31.55 | 6,645,837 | +0.05(+0.15%) |
Mar 07, 2006 | 31.33 | 31.53 | 31.28 | 31.50 | 5,089,951 | -0.15(-0.47%) |
Mar 06, 2006 | 32.17 | 32.17 | 31.63 | 31.65 | 4,777,684 | -0.39(-1.22%) |
Mar 03, 2006 | 32.16 | 32.20 | 31.88 | 32.04 | 4,699,722 | +0.11(+0.36%) |
Mar 02, 2006 | 31.71 | 31.94 | 31.63 | 31.93 | 10,793,538 | -0.13(-0.40%) |