Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 33.27 | 34.04 | 33.27 | 34.02 | 21,623,290 | +0.76(+2.29%) |
May 30, 2006 | 34.14 | 34.19 | 33.24 | 33.26 | 13,746,231 | -0.79(-2.31%) |
May 26, 2006 | 33.91 | 34.10 | 33.69 | 34.04 | 9,359,465 | +0.19(+0.57%) |
May 25, 2006 | 33.26 | 33.99 | 33.02 | 33.85 | 19,473,052 | +1.08(+3.28%) |
May 24, 2006 | 32.91 | 33.29 | 32.22 | 32.77 | 23,361,932 | -0.28(-0.86%) |
May 23, 2006 | 33.55 | 33.91 | 32.97 | 33.06 | 14,919,680 | -0.07(-0.21%) |
May 22, 2006 | 33.00 | 33.43 | 32.44 | 33.13 | 17,902,772 | -0.14(-0.43%) |
May 19, 2006 | 33.41 | 33.74 | 32.68 | 33.27 | 20,047,386 | -0.13(-0.39%) |
May 18, 2006 | 33.54 | 33.94 | 33.40 | 33.40 | 15,499,637 | -0.14(-0.41%) |
May 17, 2006 | 34.15 | 34.67 | 33.16 | 33.54 | 19,346,866 | -1.18(-3.41%) |
May 16, 2006 | 34.60 | 35.18 | 34.40 | 34.72 | 16,592,419 | +0.26(+0.76%) |
May 15, 2006 | 34.37 | 35.05 | 34.12 | 34.46 | 21,119,254 | -0.47(-1.34%) |
May 12, 2006 | 35.71 | 35.74 | 34.81 | 34.93 | 21,571,796 | -0.76(-2.12%) |
May 11, 2006 | 35.96 | 36.22 | 35.56 | 35.68 | 22,816,772 | -0.10(-0.27%) |
May 10, 2006 | 35.74 | 35.82 | 35.35 | 35.78 | 18,148,288 | +0.01(+0.03%) |
May 09, 2006 | 35.26 | 35.95 | 35.22 | 35.77 | 26,714,792 | +0.48(+1.37%) |
May 08, 2006 | 35.28 | 35.48 | 34.87 | 35.28 | 11,425,697 | -0.19(-0.55%) |
May 05, 2006 | 35.55 | 35.79 | 35.27 | 35.48 | 15,231,451 | +0.20(+0.56%) |
May 04, 2006 | 35.05 | 35.53 | 34.74 | 35.28 | 17,285,028 | +0.06(+0.16%) |
May 03, 2006 | 35.70 | 35.70 | 34.95 | 35.22 | 15,262,206 | -0.51(-1.43%) |
May 02, 2006 | 35.03 | 35.82 | 34.93 | 35.73 | 14,771,175 | +0.93(+2.66%) |
May 01, 2006 | 35.06 | 35.28 | 34.77 | 34.81 | 12,699,671 | +0.09(+0.25%) |
Apr 28, 2006 | 34.42 | 34.93 | 34.37 | 34.72 | 15,587,334 | +0.59(+1.73%) |
Apr 27, 2006 | 33.94 | 34.70 | 33.40 | 34.13 | 17,150,232 | -0.14(-0.40%) |
Apr 26, 2006 | 34.39 | 35.16 | 34.14 | 34.27 | 19,819,796 | -0.11(-0.31%) |
Apr 25, 2006 | 34.93 | 35.24 | 34.17 | 34.37 | 16,580,468 | -0.33(-0.95%) |
Apr 24, 2006 | 35.03 | 35.10 | 34.58 | 34.70 | 20,123,484 | -0.28(-0.80%) |
Apr 21, 2006 | 34.41 | 35.00 | 34.20 | 34.98 | 19,245,990 | +0.83(+2.42%) |
Apr 20, 2006 | 34.54 | 34.67 | 33.79 | 34.16 | 15,774,151 | -0.56(-1.61%) |
Apr 19, 2006 | 34.42 | 34.95 | 34.20 | 34.72 | 14,447,453 | +0.08(+0.23%) |
Apr 18, 2006 | 33.76 | 34.69 | 34.06 | 34.64 | 16,200,156 | +0.88(+2.61%) |
Apr 17, 2006 | 33.59 | 33.84 | 33.57 | 33.75 | 9,001,649 | +0.31(+0.92%) |
Apr 13, 2006 | 33.38 | 33.54 | 33.00 | 33.45 | 9,223,615 | +0.06(+0.19%) |
Apr 12, 2006 | 33.69 | 34.00 | 33.14 | 33.38 | 12,542,555 | -0.45(-1.33%) |
Apr 11, 2006 | 34.08 | 34.44 | 33.73 | 33.83 | 13,140,088 | -0.15(-0.44%) |
Apr 10, 2006 | 33.65 | 34.04 | 33.63 | 33.98 | 12,970,318 | +0.61(+1.82%) |
Apr 07, 2006 | 33.96 | 33.96 | 33.22 | 33.37 | 12,092,121 | -0.43(-1.28%) |
Apr 06, 2006 | 33.94 | 34.05 | 33.55 | 33.80 | 9,160,171 | -0.05(-0.15%) |
Apr 05, 2006 | 33.52 | 33.86 | 33.35 | 33.86 | 12,079,819 | +0.34(+1.00%) |
Apr 04, 2006 | 33.19 | 33.66 | 33.04 | 33.52 | 10,185,817 | +0.32(+0.98%) |
Apr 03, 2006 | 33.20 | 33.69 | 33.13 | 33.20 | 12,153,456 | +0.21(+0.64%) |
Mar 31, 2006 | 33.15 | 33.24 | 32.81 | 32.99 | 12,940,442 | -0.31(-0.92%) |
Mar 30, 2006 | 33.43 | 33.74 | 33.23 | 33.29 | 11,865,235 | -0.07(-0.20%) |
Mar 29, 2006 | 32.74 | 33.47 | 32.74 | 33.36 | 12,868,210 | +0.44(+1.33%) |
Mar 28, 2006 | 33.27 | 33.50 | 32.90 | 32.92 | 15,378,198 | -0.20(-0.60%) |
Mar 27, 2006 | 32.92 | 33.24 | 32.62 | 33.12 | 12,822,517 | +0.36(+1.11%) |
Mar 24, 2006 | 32.26 | 32.89 | 32.23 | 32.76 | 16,767,812 | +0.53(+1.66%) |
Mar 23, 2006 | 32.24 | 32.36 | 31.98 | 32.22 | 12,972,076 | +0.08(+0.25%) |
Mar 22, 2006 | 32.10 | 32.57 | 32.01 | 32.14 | 11,245,031 | -0.05(-0.14%) |
Mar 21, 2006 | 32.21 | 32.49 | 31.95 | 32.19 | 10,951,362 | -0.10(-0.32%) |
Mar 20, 2006 | 32.43 | 32.68 | 32.23 | 32.29 | 12,085,443 | -0.24(-0.75%) |
Mar 17, 2006 | 32.99 | 33.03 | 32.44 | 32.54 | 16,495,232 | -0.32(-0.97%) |
Mar 16, 2006 | 32.15 | 33.02 | 32.02 | 32.85 | 19,776,036 | +0.71(+2.19%) |
Mar 15, 2006 | 32.15 | 32.21 | 31.68 | 32.15 | 15,360,447 | +0.09(+0.27%) |
Mar 14, 2006 | 31.41 | 32.13 | 31.31 | 32.06 | 17,805,760 | +0.67(+2.12%) |
Mar 13, 2006 | 31.03 | 31.51 | 30.87 | 31.40 | 18,603,642 | +0.63(+2.03%) |
Mar 10, 2006 | 30.81 | 31.07 | 30.59 | 30.77 | 19,532,278 | -0.21(-0.68%) |
Mar 09, 2006 | 31.56 | 31.64 | 30.98 | 30.98 | 20,608,364 | -0.38(-1.22%) |
Mar 08, 2006 | 31.48 | 31.65 | 30.81 | 31.36 | 24,938,716 | -0.11(-0.36%) |
Mar 07, 2006 | 31.78 | 31.83 | 31.27 | 31.48 | 18,950,562 | -0.43(-1.34%) |
Mar 06, 2006 | 32.29 | 32.35 | 31.78 | 31.90 | 15,137,779 | -0.51(-1.58%) |
Mar 03, 2006 | 32.33 | 32.68 | 32.25 | 32.42 | 16,649,184 | -0.02(-0.07%) |
Mar 02, 2006 | 32.57 | 32.77 | 32.15 | 32.44 | 17,675,182 | -0.13(-0.40%) |