Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 40.03 | 40.16 | 39.81 | 40.09 | 9,256,377 | +0.29(+0.74%) |
May 30, 2006 | 40.13 | 40.26 | 39.71 | 39.80 | 4,786,903 | -0.61(-1.52%) |
May 26, 2006 | 40.41 | 40.45 | 40.04 | 40.41 | 9,281,674 | +0.32(+0.81%) |
May 25, 2006 | 39.81 | 40.09 | 39.65 | 40.09 | 8,493,077 | +0.53(+1.35%) |
May 24, 2006 | 39.62 | 39.69 | 39.06 | 39.55 | 7,203,774 | -0.02(-0.06%) |
May 23, 2006 | 39.90 | 40.31 | 39.58 | 39.58 | 8,296,255 | +0.01(+0.03%) |
May 22, 2006 | 39.43 | 39.77 | 39.17 | 39.56 | 9,343,854 | -0.89(-2.20%) |
May 19, 2006 | 40.23 | 40.50 | 39.97 | 40.45 | 6,059,559 | +0.20(+0.50%) |
May 18, 2006 | 40.59 | 40.88 | 40.15 | 40.25 | 8,511,519 | -0.12(-0.30%) |
May 17, 2006 | 41.43 | 41.51 | 40.21 | 40.37 | 8,155,084 | -1.33(-3.19%) |
May 16, 2006 | 41.84 | 41.89 | 41.47 | 41.70 | 4,386,077 | -0.06(-0.15%) |
May 15, 2006 | 41.59 | 41.90 | 41.44 | 41.76 | 9,705,675 | -0.36(-0.86%) |
May 12, 2006 | 42.54 | 42.65 | 42.04 | 42.13 | 9,686,417 | -0.55(-1.29%) |
May 11, 2006 | 43.09 | 43.14 | 42.56 | 42.68 | 10,689,625 | -0.44(-1.01%) |
May 10, 2006 | 43.11 | 43.29 | 42.98 | 43.11 | 6,658,840 | -0.13(-0.31%) |
May 09, 2006 | 43.09 | 43.28 | 43.03 | 43.25 | 6,115,538 | +0.26(+0.60%) |
May 08, 2006 | 43.14 | 43.14 | 42.90 | 42.99 | 5,407,564 | -0.04(-0.09%) |
May 05, 2006 | 42.68 | 43.04 | 42.40 | 43.03 | 5,556,405 | +0.65(+1.53%) |
May 04, 2006 | 42.05 | 42.43 | 42.00 | 42.38 | 4,889,721 | +0.32(+0.77%) |
May 03, 2006 | 42.14 | 42.17 | 40.29 | 42.05 | 7,500,151 | -0.25(-0.59%) |
May 02, 2006 | 42.17 | 42.30 | 42.09 | 42.30 | 9,867,898 | +0.64(+1.53%) |
May 01, 2006 | 42.09 | 42.14 | 41.61 | 41.67 | 5,511,361 | -0.02(-0.04%) |
Apr 28, 2006 | 41.57 | 41.83 | 41.54 | 41.68 | 6,356,099 | +0.01(+0.01%) |
Apr 27, 2006 | 41.19 | 41.85 | 41.14 | 41.68 | 5,061,410 | +0.07(+0.18%) |
Apr 26, 2006 | 41.51 | 41.65 | 41.45 | 41.60 | 7,524,305 | +0.26(+0.62%) |
Apr 25, 2006 | 41.48 | 41.57 | 41.19 | 41.35 | 6,673,039 | -0.02(-0.06%) |
Apr 24, 2006 | 41.29 | 41.45 | 41.14 | 41.37 | 2,890,322 | +0.04(+0.10%) |
Apr 21, 2006 | 41.33 | 41.45 | 41.12 | 41.33 | 4,022,134 | +0.28(+0.67%) |
Apr 20, 2006 | 41.04 | 41.18 | 40.94 | 41.05 | 10,396,839 | -0.18(-0.45%) |
Apr 19, 2006 | 40.76 | 41.26 | 40.74 | 41.24 | 6,125,820 | +0.28(+0.69%) |
Apr 18, 2006 | 40.48 | 40.96 | 40.23 | 40.96 | 7,334,500 | +0.82(+2.05%) |
Apr 17, 2006 | 40.18 | 40.30 | 40.02 | 40.13 | 3,769,007 | +0.18(+0.46%) |
Apr 13, 2006 | 39.85 | 40.00 | 39.75 | 39.95 | 6,487,314 | +0.10(+0.26%) |
Apr 12, 2006 | 39.88 | 40.02 | 39.75 | 39.85 | 11,309,143 | -0.20(-0.49%) |
Apr 11, 2006 | 40.35 | 40.38 | 39.92 | 40.04 | 9,669,117 | -0.27(-0.67%) |
Apr 10, 2006 | 40.35 | 40.41 | 40.21 | 40.31 | 5,258,559 | +0.07(+0.18%) |
Apr 07, 2006 | 40.70 | 41.21 | 40.14 | 40.24 | 7,396,191 | -0.47(-1.14%) |
Apr 06, 2006 | 40.72 | 40.87 | 40.53 | 40.70 | 4,580,125 | +0.04(+0.09%) |
Apr 05, 2006 | 40.54 | 40.80 | 40.47 | 40.67 | 5,900,763 | +0.13(+0.33%) |
Apr 04, 2006 | 40.40 | 40.54 | 40.28 | 40.53 | 5,811,001 | +0.39(+0.98%) |
Apr 03, 2006 | 39.94 | 40.35 | 39.90 | 40.14 | 11,151,652 | +0.36(+0.91%) |
Mar 31, 2006 | 39.86 | 39.90 | 39.72 | 39.78 | 8,780,478 | -0.28(-0.70%) |
Mar 30, 2006 | 39.75 | 40.15 | 39.74 | 40.06 | 8,274,712 | +0.48(+1.21%) |
Mar 29, 2006 | 39.25 | 39.63 | 39.20 | 39.58 | 4,468,494 | +0.51(+1.32%) |
Mar 28, 2006 | 39.42 | 39.53 | 39.00 | 39.07 | 6,491,557 | -0.38(-0.96%) |
Mar 27, 2006 | 39.44 | 39.50 | 39.28 | 39.45 | 7,985,843 | -0.07(-0.17%) |
Mar 24, 2006 | 39.26 | 39.53 | 39.18 | 39.52 | 5,487,860 | +0.31(+0.80%) |
Mar 23, 2006 | 39.46 | 39.48 | 39.07 | 39.20 | 8,923,443 | -0.48(-1.20%) |
Mar 22, 2006 | 39.51 | 39.77 | 39.44 | 39.68 | 5,159,495 | +0.37(+0.94%) |
Mar 21, 2006 | 39.54 | 39.61 | 39.25 | 39.31 | 7,085,126 | -0.41(-1.03%) |
Mar 20, 2006 | 39.83 | 39.85 | 39.61 | 39.72 | 3,686,752 | +0.08(+0.20%) |
Mar 17, 2006 | 39.58 | 39.64 | 39.40 | 39.64 | 4,564,784 | +0.19(+0.48%) |
Mar 16, 2006 | 39.28 | 39.56 | 39.23 | 39.45 | 5,653,674 | +0.13(+0.33%) |
Mar 15, 2006 | 39.25 | 39.34 | 39.05 | 39.33 | 8,440,036 | +0.14(+0.36%) |
Mar 14, 2006 | 38.76 | 39.25 | 38.69 | 39.18 | 6,151,116 | +0.41(+1.06%) |
Mar 13, 2006 | 38.66 | 38.79 | 38.60 | 38.77 | 4,105,857 | +0.32(+0.83%) |
Mar 10, 2006 | 38.06 | 38.49 | 37.93 | 38.46 | 6,110,805 | +0.58(+1.52%) |
Mar 09, 2006 | 38.10 | 38.19 | 37.87 | 37.88 | 7,777,759 | -0.04(-0.11%) |
Mar 08, 2006 | 37.69 | 37.98 | 37.60 | 37.92 | 4,689,961 | +0.13(+0.34%) |
Mar 07, 2006 | 37.90 | 38.23 | 37.69 | 37.79 | 6,296,693 | -0.48(-1.26%) |
Mar 06, 2006 | 38.55 | 38.55 | 38.18 | 38.28 | 3,740,936 | -0.13(-0.34%) |
Mar 03, 2006 | 38.28 | 38.58 | 38.22 | 38.41 | 8,547,914 | -0.16(-0.41%) |
Mar 02, 2006 | 38.39 | 38.57 | 38.24 | 38.57 | 4,605,911 | -0.07(-0.19%) |