Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 33.01 | 33.24 | 32.88 | 33.12 | 9,291,252 | +0.16(+0.49%) |
May 30, 2006 | 32.84 | 33.20 | 32.67 | 32.96 | 9,030,712 | -0.12(-0.35%) |
May 26, 2006 | 33.34 | 33.49 | 32.89 | 33.07 | 5,505,008 | -0.12(-0.35%) |
May 25, 2006 | 33.36 | 33.39 | 32.80 | 33.19 | 9,728,143 | +0.03(+0.08%) |
May 24, 2006 | 33.18 | 33.62 | 32.84 | 33.16 | 8,734,872 | -0.11(-0.33%) |
May 23, 2006 | 33.52 | 33.62 | 33.21 | 33.27 | 7,248,880 | +0.01(+0.02%) |
May 22, 2006 | 33.22 | 33.50 | 32.93 | 33.26 | 7,391,705 | -0.02(-0.06%) |
May 19, 2006 | 32.84 | 33.44 | 32.68 | 33.28 | 9,438,802 | +0.50(+1.53%) |
May 18, 2006 | 33.07 | 33.18 | 32.78 | 32.78 | 8,075,400 | -0.19(-0.57%) |
May 17, 2006 | 33.21 | 33.39 | 32.82 | 32.97 | 8,790,702 | -0.43(-1.28%) |
May 16, 2006 | 33.85 | 33.99 | 33.32 | 33.40 | 17,420,710 | -0.47(-1.38%) |
May 15, 2006 | 33.27 | 34.14 | 32.57 | 33.87 | 36,734,024 | -1.48(-4.19%) |
May 12, 2006 | 36.00 | 36.09 | 35.11 | 35.35 | 8,236,243 | -0.82(-2.26%) |
May 11, 2006 | 36.55 | 36.56 | 36.00 | 36.17 | 5,037,690 | -0.39(-1.06%) |
May 10, 2006 | 36.60 | 36.91 | 36.46 | 36.55 | 3,553,766 | -0.21(-0.57%) |
May 09, 2006 | 37.03 | 37.03 | 36.59 | 36.76 | 4,155,637 | -0.28(-0.75%) |
May 08, 2006 | 37.24 | 37.33 | 36.80 | 37.04 | 4,267,001 | +0.12(+0.31%) |
May 05, 2006 | 36.22 | 37.07 | 36.09 | 36.93 | 5,751,073 | +0.94(+2.62%) |
May 04, 2006 | 36.29 | 36.32 | 35.27 | 35.99 | 7,405,884 | -0.25(-0.69%) |
May 03, 2006 | 36.15 | 36.49 | 35.92 | 36.24 | 3,512,263 | -0.05(-0.13%) |
May 02, 2006 | 36.05 | 36.38 | 35.65 | 36.28 | 4,636,985 | +0.32(+0.88%) |
May 01, 2006 | 36.22 | 36.63 | 35.90 | 35.97 | 6,411,284 | +0.01(+0.04%) |
Apr 28, 2006 | 36.20 | 36.41 | 35.90 | 35.95 | 5,640,890 | -0.24(-0.67%) |
Apr 27, 2006 | 36.71 | 36.71 | 35.50 | 36.20 | 6,544,803 | +0.07(+0.21%) |
Apr 26, 2006 | 35.38 | 36.23 | 35.38 | 36.12 | 7,767,006 | +0.86(+2.44%) |
Apr 25, 2006 | 35.15 | 35.44 | 34.94 | 35.26 | 4,751,008 | +0.19(+0.54%) |
Apr 24, 2006 | 34.95 | 35.23 | 34.60 | 35.07 | 6,309,372 | +0.64(+1.87%) |
Apr 21, 2006 | 35.07 | 35.08 | 34.37 | 34.43 | 6,567,992 | -0.51(-1.45%) |
Apr 20, 2006 | 34.56 | 35.14 | 34.56 | 34.94 | 4,514,691 | +0.09(+0.27%) |
Apr 19, 2006 | 35.07 | 35.17 | 34.67 | 34.84 | 5,615,634 | -0.15(-0.43%) |
Apr 18, 2006 | 34.90 | 35.34 | 34.88 | 34.99 | 7,844,400 | +0.30(+0.88%) |
Apr 17, 2006 | 34.85 | 35.10 | 34.22 | 34.69 | 6,483,656 | -0.17(-0.49%) |
Apr 13, 2006 | 34.79 | 34.94 | 34.46 | 34.85 | 4,357,836 | +0.06(+0.18%) |
Apr 12, 2006 | 34.60 | 34.85 | 34.50 | 34.79 | 5,198,091 | +0.14(+0.39%) |
Apr 11, 2006 | 34.90 | 35.04 | 34.56 | 34.66 | 4,539,800 | -0.29(-0.83%) |
Apr 10, 2006 | 35.40 | 35.40 | 34.82 | 34.95 | 5,310,932 | -0.23(-0.65%) |
Apr 07, 2006 | 35.68 | 35.81 | 35.13 | 35.18 | 5,026,170 | -0.45(-1.25%) |
Apr 06, 2006 | 35.99 | 36.14 | 35.44 | 35.63 | 7,944,391 | +0.30(+0.84%) |
Apr 05, 2006 | 35.13 | 35.44 | 35.07 | 35.33 | 5,861,994 | +0.42(+1.20%) |
Apr 04, 2006 | 34.75 | 35.14 | 34.45 | 34.91 | 6,724,847 | +0.26(+0.74%) |
Apr 03, 2006 | 35.21 | 35.21 | 34.63 | 34.65 | 8,026,659 | -0.56(-1.60%) |
Mar 31, 2006 | 35.58 | 35.81 | 35.14 | 35.21 | 7,143,424 | -0.50(-1.40%) |
Mar 30, 2006 | 35.97 | 36.19 | 35.55 | 35.71 | 7,579,281 | -0.37(-1.03%) |
Mar 29, 2006 | 36.12 | 36.28 | 35.96 | 36.09 | 5,700,117 | +0.03(+0.09%) |
Mar 28, 2006 | 35.93 | 36.36 | 35.93 | 36.05 | 4,567,715 | +0.05(+0.15%) |
Mar 27, 2006 | 36.23 | 36.43 | 35.95 | 36.00 | 3,898,494 | -0.37(-1.01%) |
Mar 24, 2006 | 36.29 | 36.45 | 35.90 | 36.36 | 5,575,755 | +0.26(+0.71%) |
Mar 23, 2006 | 36.10 | 36.21 | 35.88 | 36.11 | 6,155,027 | -0.16(-0.43%) |
Mar 22, 2006 | 36.13 | 36.52 | 35.96 | 36.26 | 6,715,394 | +0.14(+0.37%) |
Mar 21, 2006 | 36.26 | 36.51 | 35.87 | 36.13 | 8,666,488 | -0.12(-0.32%) |
Mar 20, 2006 | 36.32 | 36.49 | 36.07 | 36.24 | 4,095,080 | -0.16(-0.45%) |
Mar 17, 2006 | 36.52 | 36.59 | 36.29 | 36.41 | 5,353,912 | +0.03(+0.09%) |
Mar 16, 2006 | 36.56 | 36.68 | 36.32 | 36.37 | 3,653,020 | +0.00(+0.00%) |
Mar 15, 2006 | 37.00 | 37.03 | 36.07 | 36.37 | 6,344,672 | -0.56(-1.50%) |
Mar 14, 2006 | 35.99 | 36.97 | 35.99 | 36.93 | 5,681,064 | +0.80(+2.21%) |
Mar 13, 2006 | 36.19 | 36.28 | 35.99 | 36.13 | 4,466,246 | +0.03(+0.09%) |
Mar 10, 2006 | 35.71 | 36.41 | 35.69 | 36.09 | 5,337,222 | +0.38(+1.06%) |
Mar 09, 2006 | 36.22 | 36.25 | 35.61 | 35.71 | 3,931,874 | -0.42(-1.16%) |
Mar 08, 2006 | 35.78 | 36.41 | 35.68 | 36.13 | 4,828,697 | +0.35(+0.96%) |
Mar 07, 2006 | 35.85 | 35.98 | 35.58 | 35.79 | 6,580,103 | -0.07(-0.21%) |
Mar 06, 2006 | 36.15 | 36.32 | 35.75 | 35.86 | 6,261,813 | -0.28(-0.79%) |
Mar 03, 2006 | 36.19 | 36.57 | 36.09 | 36.15 | 6,021,656 | -0.22(-0.60%) |
Mar 02, 2006 | 36.87 | 36.87 | 36.15 | 36.36 | 5,943,819 | -0.58(-1.58%) |