Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 39.57 | 39.81 | 39.32 | 39.71 | 3,725,590 | +0.27(+0.68%) |
May 30, 2006 | 39.58 | 39.72 | 39.25 | 39.44 | 2,692,028 | -0.27(-0.67%) |
May 26, 2006 | 40.09 | 40.17 | 39.51 | 39.71 | 2,423,421 | -0.45(-1.11%) |
May 25, 2006 | 40.27 | 40.27 | 39.62 | 40.16 | 3,239,216 | +0.19(+0.49%) |
May 24, 2006 | 39.88 | 40.35 | 39.70 | 39.96 | 4,110,977 | -0.12(-0.29%) |
May 23, 2006 | 40.50 | 40.68 | 39.99 | 40.08 | 4,182,181 | -0.48(-1.17%) |
May 22, 2006 | 40.58 | 40.90 | 40.33 | 40.55 | 3,134,488 | -0.15(-0.37%) |
May 19, 2006 | 41.05 | 41.09 | 40.57 | 40.71 | 4,013,453 | -0.16(-0.39%) |
May 18, 2006 | 40.55 | 41.11 | 40.42 | 40.87 | 5,238,739 | +0.31(+0.77%) |
May 17, 2006 | 40.92 | 41.25 | 40.24 | 40.55 | 3,486,767 | -0.84(-2.02%) |
May 16, 2006 | 41.15 | 41.46 | 40.95 | 41.39 | 2,512,218 | +0.17(+0.42%) |
May 15, 2006 | 40.50 | 41.30 | 40.44 | 41.22 | 2,974,072 | +0.52(+1.28%) |
May 12, 2006 | 41.27 | 41.33 | 40.59 | 40.70 | 3,246,004 | -0.67(-1.62%) |
May 11, 2006 | 41.31 | 41.48 | 41.21 | 41.37 | 3,896,535 | -0.01(-0.03%) |
May 10, 2006 | 41.15 | 41.49 | 41.09 | 41.38 | 2,586,469 | -0.01(-0.02%) |
May 09, 2006 | 41.58 | 41.62 | 41.15 | 41.39 | 3,378,160 | -0.20(-0.47%) |
May 08, 2006 | 40.97 | 41.64 | 40.89 | 41.59 | 3,432,187 | +0.53(+1.30%) |
May 05, 2006 | 41.15 | 41.23 | 40.94 | 41.05 | 3,375,944 | -0.01(-0.02%) |
May 04, 2006 | 41.04 | 41.15 | 40.94 | 41.06 | 2,575,664 | +0.12(+0.28%) |
May 03, 2006 | 40.84 | 41.15 | 40.56 | 40.94 | 2,899,544 | -0.05(-0.12%) |
May 02, 2006 | 40.89 | 41.11 | 40.75 | 41.00 | 3,812,448 | +0.26(+0.64%) |
May 01, 2006 | 40.86 | 41.05 | 40.58 | 40.74 | 4,203,099 | -0.04(-0.11%) |
Apr 28, 2006 | 40.53 | 40.82 | 40.32 | 40.78 | 4,286,632 | +0.39(+0.97%) |
Apr 27, 2006 | 40.30 | 40.66 | 40.11 | 40.39 | 3,237,554 | +0.09(+0.23%) |
Apr 26, 2006 | 40.33 | 40.42 | 40.09 | 40.29 | 2,843,024 | +0.14(+0.34%) |
Apr 25, 2006 | 40.11 | 40.50 | 39.92 | 40.16 | 2,916,998 | -0.01(-0.04%) |
Apr 24, 2006 | 40.17 | 40.36 | 39.78 | 40.17 | 4,242,857 | +0.00(+0.00%) |
Apr 21, 2006 | 40.24 | 40.42 | 40.05 | 40.17 | 5,192,471 | +0.16(+0.40%) |
Apr 20, 2006 | 39.96 | 40.16 | 39.74 | 40.01 | 8,183,028 | +0.44(+1.11%) |
Apr 19, 2006 | 38.87 | 39.78 | 38.80 | 39.57 | 13,561,544 | +2.07(+5.52%) |
Apr 18, 2006 | 35.75 | 37.60 | 36.51 | 37.50 | 7,525,433 | +1.10(+3.03%) |
Apr 17, 2006 | 36.49 | 36.73 | 36.31 | 36.40 | 2,759,214 | -0.13(-0.36%) |
Apr 13, 2006 | 36.50 | 36.60 | 36.37 | 36.53 | 3,794,993 | +0.03(+0.08%) |
Apr 12, 2006 | 36.45 | 36.85 | 36.38 | 36.50 | 6,732,217 | +0.04(+0.12%) |
Apr 11, 2006 | 36.88 | 36.93 | 36.35 | 36.45 | 6,531,351 | -0.43(-1.15%) |
Apr 10, 2006 | 36.87 | 37.05 | 36.79 | 36.88 | 2,587,577 | -0.09(-0.25%) |
Apr 07, 2006 | 37.38 | 37.64 | 36.91 | 36.97 | 3,082,540 | -0.42(-1.12%) |
Apr 06, 2006 | 37.39 | 37.52 | 37.26 | 37.39 | 3,365,000 | -0.14(-0.37%) |
Apr 05, 2006 | 37.83 | 38.03 | 37.43 | 37.53 | 3,818,682 | -0.20(-0.54%) |
Apr 04, 2006 | 37.74 | 37.95 | 37.56 | 37.73 | 3,006,488 | -0.07(-0.19%) |
Apr 03, 2006 | 37.75 | 38.05 | 37.54 | 37.80 | 3,452,689 | +0.19(+0.50%) |
Mar 31, 2006 | 37.81 | 37.81 | 37.43 | 37.62 | 4,121,644 | -0.02(-0.06%) |
Mar 30, 2006 | 37.75 | 37.91 | 37.57 | 37.64 | 5,315,069 | -0.19(-0.50%) |
Mar 29, 2006 | 37.62 | 38.06 | 37.31 | 37.83 | 5,506,377 | +0.25(+0.67%) |
Mar 28, 2006 | 37.83 | 37.87 | 37.39 | 37.57 | 4,756,798 | -0.35(-0.91%) |
Mar 27, 2006 | 38.36 | 38.37 | 37.79 | 37.92 | 4,484,866 | -0.51(-1.32%) |
Mar 24, 2006 | 38.41 | 38.67 | 38.04 | 38.43 | 2,625,950 | -0.13(-0.34%) |
Mar 23, 2006 | 38.53 | 38.80 | 38.39 | 38.56 | 3,728,777 | -0.12(-0.32%) |
Mar 22, 2006 | 38.11 | 38.76 | 38.11 | 38.68 | 3,239,216 | -0.01(-0.04%) |
Mar 21, 2006 | 39.10 | 39.24 | 38.32 | 38.69 | 5,243,588 | -0.69(-1.74%) |
Mar 20, 2006 | 39.67 | 39.75 | 39.15 | 39.38 | 4,146,025 | -0.19(-0.49%) |
Mar 17, 2006 | 39.16 | 39.63 | 39.08 | 39.57 | 5,807,123 | +0.26(+0.66%) |
Mar 16, 2006 | 39.72 | 39.81 | 39.19 | 39.31 | 5,086,358 | -0.28(-0.71%) |
Mar 15, 2006 | 39.51 | 39.65 | 39.27 | 39.59 | 3,402,264 | +0.05(+0.13%) |
Mar 14, 2006 | 39.36 | 39.70 | 39.31 | 39.54 | 3,761,746 | +0.17(+0.42%) |
Mar 13, 2006 | 39.34 | 39.69 | 39.26 | 39.38 | 3,110,107 | -0.01(-0.02%) |
Mar 10, 2006 | 39.05 | 39.49 | 38.98 | 39.39 | 3,559,633 | +0.12(+0.31%) |
Mar 09, 2006 | 39.16 | 39.48 | 39.16 | 39.26 | 3,200,428 | +0.03(+0.07%) |
Mar 08, 2006 | 39.23 | 39.33 | 38.75 | 39.23 | 4,132,034 | +0.07(+0.18%) |
Mar 07, 2006 | 39.13 | 39.26 | 38.93 | 39.16 | 2,464,287 | -0.02(-0.06%) |
Mar 06, 2006 | 39.33 | 39.56 | 39.10 | 39.18 | 2,281,983 | -0.19(-0.48%) |
Mar 03, 2006 | 39.34 | 39.54 | 39.17 | 39.37 | 4,624,226 | -0.08(-0.20%) |
Mar 02, 2006 | 39.35 | 39.63 | 38.91 | 39.45 | 7,276,497 | -0.07(-0.18%) |