Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 37.20 | 37.62 | 36.73 | 37.16 | 12,192,201 | -0.44(-1.18%) |
May 30, 2006 | 38.10 | 38.14 | 37.45 | 37.60 | 4,384,656 | -0.61(-1.60%) |
May 26, 2006 | 38.28 | 38.37 | 38.02 | 38.21 | 2,761,827 | +0.02(+0.06%) |
May 25, 2006 | 37.81 | 38.25 | 37.64 | 38.19 | 4,161,826 | +0.41(+1.10%) |
May 24, 2006 | 37.66 | 38.28 | 37.56 | 37.78 | 6,673,812 | +0.12(+0.32%) |
May 23, 2006 | 37.92 | 38.40 | 37.63 | 37.66 | 3,731,143 | -0.33(-0.87%) |
May 22, 2006 | 37.80 | 38.23 | 37.71 | 37.99 | 4,079,747 | -0.06(-0.17%) |
May 19, 2006 | 37.57 | 38.26 | 37.23 | 38.05 | 5,250,144 | +0.51(+1.37%) |
May 18, 2006 | 38.11 | 38.11 | 37.16 | 37.54 | 3,706,831 | -0.38(-1.00%) |
May 17, 2006 | 38.47 | 38.68 | 37.83 | 37.92 | 5,658,922 | -0.86(-2.23%) |
May 16, 2006 | 38.89 | 39.06 | 38.68 | 38.78 | 3,441,392 | -0.22(-0.56%) |
May 15, 2006 | 38.39 | 39.05 | 38.23 | 39.00 | 4,239,432 | +0.22(+0.58%) |
May 12, 2006 | 39.40 | 39.41 | 38.54 | 38.77 | 3,814,815 | -0.58(-1.48%) |
May 11, 2006 | 39.68 | 39.90 | 39.09 | 39.36 | 3,182,169 | -0.52(-1.30%) |
May 10, 2006 | 39.76 | 40.19 | 39.55 | 39.88 | 2,709,077 | +0.13(+0.34%) |
May 09, 2006 | 39.97 | 39.98 | 39.47 | 39.74 | 2,075,892 | -0.17(-0.42%) |
May 08, 2006 | 39.81 | 40.19 | 39.48 | 39.91 | 2,664,766 | +0.11(+0.26%) |
May 05, 2006 | 39.24 | 39.90 | 39.06 | 39.81 | 4,799,426 | +0.82(+2.11%) |
May 04, 2006 | 38.51 | 39.29 | 38.27 | 38.98 | 5,906,416 | +1.10(+2.91%) |
May 03, 2006 | 37.80 | 38.23 | 37.45 | 37.88 | 5,356,412 | -0.01(-0.04%) |
May 02, 2006 | 37.99 | 38.19 | 37.78 | 37.90 | 3,754,758 | -0.10(-0.26%) |
May 01, 2006 | 38.43 | 38.57 | 37.92 | 37.99 | 4,184,954 | -0.22(-0.57%) |
Apr 28, 2006 | 38.29 | 38.29 | 37.77 | 38.21 | 3,816,527 | +0.05(+0.13%) |
Apr 27, 2006 | 38.09 | 38.55 | 37.92 | 38.16 | 3,835,725 | -0.11(-0.29%) |
Apr 26, 2006 | 38.37 | 38.44 | 38.03 | 38.28 | 3,376,114 | -0.01(-0.04%) |
Apr 25, 2006 | 38.07 | 38.53 | 38.07 | 38.29 | 2,748,089 | +0.04(+0.11%) |
Apr 24, 2006 | 37.69 | 38.42 | 37.65 | 38.25 | 2,878,871 | +0.36(+0.95%) |
Apr 21, 2006 | 38.57 | 38.72 | 37.68 | 37.89 | 3,835,365 | -0.62(-1.60%) |
Apr 20, 2006 | 38.44 | 38.68 | 38.26 | 38.51 | 2,924,197 | +0.04(+0.11%) |
Apr 19, 2006 | 39.02 | 39.02 | 38.14 | 38.47 | 4,288,061 | -0.36(-0.92%) |
Apr 18, 2006 | 37.83 | 38.94 | 37.78 | 38.82 | 6,264,250 | +0.99(+2.62%) |
Apr 17, 2006 | 37.93 | 38.15 | 37.39 | 37.83 | 3,136,681 | -0.14(-0.37%) |
Apr 13, 2006 | 38.14 | 38.40 | 37.91 | 37.97 | 2,193,459 | -0.27(-0.70%) |
Apr 12, 2006 | 38.08 | 38.40 | 37.90 | 38.24 | 2,249,047 | +0.16(+0.42%) |
Apr 11, 2006 | 38.32 | 38.54 | 37.79 | 38.08 | 3,799,580 | -0.13(-0.35%) |
Apr 10, 2006 | 38.62 | 38.75 | 37.90 | 38.21 | 10,022,880 | -0.89(-2.28%) |
Apr 07, 2006 | 39.63 | 40.28 | 39.05 | 39.10 | 5,199,669 | -0.62(-1.57%) |
Apr 06, 2006 | 39.10 | 39.74 | 38.96 | 39.73 | 8,280,826 | +1.02(+2.63%) |
Apr 05, 2006 | 38.31 | 38.87 | 38.23 | 38.71 | 4,797,962 | +0.31(+0.80%) |
Apr 04, 2006 | 38.13 | 38.54 | 38.02 | 38.40 | 3,019,888 | +0.27(+0.70%) |
Apr 03, 2006 | 38.25 | 38.46 | 37.99 | 38.14 | 3,846,703 | +0.11(+0.30%) |
Mar 31, 2006 | 38.11 | 38.28 | 38.01 | 38.02 | 3,067,867 | -0.04(-0.11%) |
Mar 30, 2006 | 38.33 | 38.67 | 37.88 | 38.07 | 3,506,792 | -0.32(-0.84%) |
Mar 29, 2006 | 38.15 | 38.63 | 38.09 | 38.39 | 2,810,466 | +0.29(+0.76%) |
Mar 28, 2006 | 38.58 | 38.82 | 37.98 | 38.10 | 4,295,935 | -0.35(-0.91%) |
Mar 27, 2006 | 38.28 | 38.58 | 38.15 | 38.45 | 3,111,076 | +0.09(+0.24%) |
Mar 24, 2006 | 38.67 | 38.88 | 38.13 | 38.36 | 3,665,327 | -0.25(-0.64%) |
Mar 23, 2006 | 38.74 | 38.76 | 38.33 | 38.61 | 3,029,121 | -0.12(-0.31%) |
Mar 22, 2006 | 38.75 | 38.84 | 38.34 | 38.73 | 4,433,433 | -0.17(-0.43%) |
Mar 21, 2006 | 39.29 | 39.39 | 38.68 | 38.89 | 4,714,192 | -0.42(-1.07%) |
Mar 20, 2006 | 39.25 | 39.53 | 39.05 | 39.31 | 4,973,610 | +0.08(+0.21%) |
Mar 17, 2006 | 38.61 | 39.37 | 38.50 | 39.23 | 6,352,595 | +0.62(+1.60%) |
Mar 16, 2006 | 38.66 | 38.75 | 38.45 | 38.61 | 3,484,214 | +0.00(+0.00%) |
Mar 15, 2006 | 38.61 | 38.86 | 38.30 | 38.61 | 4,165,934 | -0.19(-0.49%) |
Mar 14, 2006 | 37.93 | 38.83 | 37.91 | 38.80 | 5,223,130 | +0.73(+1.92%) |
Mar 13, 2006 | 37.94 | 38.19 | 37.88 | 38.07 | 3,817,201 | +0.18(+0.48%) |
Mar 10, 2006 | 37.31 | 37.92 | 37.24 | 37.89 | 3,715,912 | +0.63(+1.70%) |
Mar 09, 2006 | 37.79 | 37.84 | 37.21 | 37.26 | 2,925,012 | -0.49(-1.30%) |
Mar 08, 2006 | 37.63 | 37.83 | 37.55 | 37.75 | 3,430,632 | +0.11(+0.28%) |
Mar 07, 2006 | 37.52 | 37.86 | 37.43 | 37.64 | 4,775,059 | -0.06(-0.17%) |
Mar 06, 2006 | 37.37 | 37.78 | 37.08 | 37.71 | 8,135,674 | +0.13(+0.36%) |
Mar 03, 2006 | 37.05 | 37.96 | 36.69 | 37.57 | 6,390,138 | +0.51(+1.36%) |
Mar 02, 2006 | 35.98 | 37.42 | 35.65 | 37.07 | 9,746,489 | +0.43(+1.17%) |