Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 35.29 | 35.77 | 35.29 | 35.75 | 1,301,200 | +0.47(+1.33%) |
May 30, 2006 | 35.60 | 35.66 | 35.22 | 35.28 | 697,400 | -0.48(-1.34%) |
May 26, 2006 | 35.20 | 35.76 | 35.20 | 35.76 | 762,600 | +0.60(+1.71%) |
May 25, 2006 | 35.20 | 35.38 | 35.08 | 35.16 | 586,800 | +0.09(+0.26%) |
May 24, 2006 | 35.25 | 35.49 | 34.79 | 35.07 | 1,423,500 | -0.37(-1.04%) |
May 23, 2006 | 35.63 | 35.93 | 35.37 | 35.44 | 1,012,600 | +0.01(+0.03%) |
May 22, 2006 | 35.17 | 35.62 | 34.95 | 35.43 | 1,577,500 | +0.24(+0.68%) |
May 19, 2006 | 35.34 | 35.72 | 35.11 | 35.19 | 1,332,300 | +0.01(+0.03%) |
May 18, 2006 | 35.67 | 35.83 | 35.18 | 35.18 | 1,015,400 | -0.41(-1.15%) |
May 17, 2006 | 35.86 | 36.16 | 35.54 | 35.59 | 1,584,500 | -0.31(-0.86%) |
May 16, 2006 | 36.05 | 36.25 | 35.88 | 35.90 | 1,492,300 | -0.15(-0.42%) |
May 15, 2006 | 35.80 | 36.14 | 35.50 | 36.05 | 915,400 | +0.22(+0.61%) |
May 12, 2006 | 36.05 | 36.15 | 35.74 | 35.83 | 895,200 | -0.27(-0.75%) |
May 11, 2006 | 36.14 | 36.29 | 35.61 | 36.10 | 1,627,000 | -0.43(-1.18%) |
May 10, 2006 | 36.90 | 36.95 | 36.44 | 36.53 | 2,037,200 | -0.57(-1.54%) |
May 09, 2006 | 37.00 | 37.39 | 37.00 | 37.10 | 615,500 | +0.04(+0.11%) |
May 08, 2006 | 36.85 | 37.30 | 36.85 | 37.06 | 600,400 | +0.23(+0.62%) |
May 05, 2006 | 36.68 | 36.99 | 36.56 | 36.83 | 718,500 | +0.22(+0.60%) |
May 04, 2006 | 37.10 | 37.45 | 36.52 | 36.61 | 1,211,900 | -0.49(-1.32%) |
May 03, 2006 | 37.56 | 37.93 | 37.04 | 37.10 | 1,070,600 | -0.66(-1.75%) |
May 02, 2006 | 37.51 | 37.76 | 37.29 | 37.76 | 969,900 | +0.19(+0.51%) |
May 01, 2006 | 37.59 | 38.08 | 37.39 | 37.57 | 1,372,700 | -0.13(-0.34%) |
Apr 28, 2006 | 37.24 | 38.13 | 37.24 | 37.70 | 1,580,300 | +0.52(+1.40%) |
Apr 27, 2006 | 38.16 | 38.17 | 37.18 | 37.18 | 1,848,600 | -1.23(-3.20%) |
Apr 26, 2006 | 38.36 | 38.75 | 38.35 | 38.41 | 1,002,200 | +0.06(+0.16%) |
Apr 25, 2006 | 38.30 | 38.57 | 38.13 | 38.35 | 1,006,000 | +0.04(+0.10%) |
Apr 24, 2006 | 38.25 | 38.60 | 38.24 | 38.31 | 739,500 | +0.12(+0.31%) |
Apr 21, 2006 | 38.79 | 38.91 | 38.19 | 38.19 | 826,600 | -0.43(-1.11%) |
Apr 20, 2006 | 38.50 | 38.88 | 38.32 | 38.62 | 970,800 | +0.09(+0.23%) |
Apr 19, 2006 | 39.23 | 39.46 | 38.31 | 38.53 | 2,800,800 | -1.31(-3.29%) |
Apr 18, 2006 | 39.13 | 39.96 | 39.13 | 39.84 | 1,173,800 | +0.75(+1.92%) |
Apr 17, 2006 | 38.98 | 39.18 | 38.75 | 39.09 | 1,232,800 | +0.11(+0.28%) |
Apr 13, 2006 | 39.69 | 39.65 | 38.81 | 38.98 | 616,600 | -0.71(-1.79%) |
Apr 12, 2006 | 39.77 | 39.99 | 39.60 | 39.69 | 558,400 | -0.08(-0.20%) |
Apr 11, 2006 | 39.41 | 40.00 | 39.38 | 39.77 | 1,632,700 | +0.29(+0.73%) |
Apr 10, 2006 | 39.12 | 39.57 | 38.86 | 39.48 | 742,500 | +0.46(+1.18%) |
Apr 07, 2006 | 39.58 | 39.72 | 39.01 | 39.02 | 434,200 | -0.46(-1.17%) |
Apr 06, 2006 | 39.44 | 39.85 | 39.23 | 39.48 | 706,800 | -0.06(-0.15%) |
Apr 05, 2006 | 39.36 | 39.67 | 39.04 | 39.54 | 1,041,700 | +0.30(+0.76%) |
Apr 04, 2006 | 39.37 | 39.49 | 39.18 | 39.24 | 919,300 | +0.07(+0.18%) |
Apr 03, 2006 | 39.22 | 39.52 | 38.95 | 39.17 | 703,200 | +0.05(+0.13%) |
Mar 31, 2006 | 39.07 | 39.36 | 38.57 | 39.12 | 1,250,600 | +0.16(+0.41%) |
Mar 30, 2006 | 39.63 | 39.68 | 38.83 | 38.96 | 1,051,400 | -0.59(-1.49%) |
Mar 29, 2006 | 39.54 | 39.65 | 39.05 | 39.55 | 827,300 | +0.16(+0.41%) |
Mar 28, 2006 | 39.46 | 39.90 | 39.18 | 39.39 | 1,128,400 | -0.06(-0.15%) |
Mar 27, 2006 | 39.40 | 39.60 | 39.18 | 39.45 | 1,277,100 | +0.01(+0.03%) |
Mar 24, 2006 | 38.60 | 39.55 | 38.44 | 39.44 | 1,543,000 | +0.88(+2.28%) |
Mar 23, 2006 | 38.55 | 38.70 | 38.37 | 38.56 | 1,085,300 | -0.14(-0.36%) |
Mar 22, 2006 | 38.09 | 39.11 | 38.07 | 38.70 | 2,444,700 | +0.61(+1.60%) |
Mar 21, 2006 | 37.89 | 38.20 | 37.63 | 38.09 | 1,213,000 | +0.20(+0.53%) |
Mar 20, 2006 | 37.99 | 38.04 | 37.47 | 37.89 | 777,400 | -0.18(-0.47%) |
Mar 17, 2006 | 37.97 | 38.09 | 37.89 | 38.07 | 1,420,000 | +0.18(+0.48%) |
Mar 16, 2006 | 37.60 | 37.91 | 37.52 | 37.89 | 1,032,700 | +0.25(+0.66%) |
Mar 15, 2006 | 37.39 | 37.71 | 37.10 | 37.64 | 558,100 | +0.21(+0.56%) |
Mar 14, 2006 | 37.10 | 37.50 | 36.99 | 37.43 | 1,223,700 | +0.25(+0.67%) |
Mar 13, 2006 | 36.92 | 37.33 | 36.92 | 37.18 | 1,002,400 | +0.27(+0.73%) |
Mar 10, 2006 | 36.54 | 37.00 | 36.45 | 36.91 | 903,500 | +0.46(+1.26%) |
Mar 09, 2006 | 36.30 | 36.57 | 36.24 | 36.45 | 506,900 | +0.23(+0.64%) |
Mar 08, 2006 | 36.38 | 36.50 | 35.96 | 36.22 | 599,000 | -0.11(-0.30%) |
Mar 07, 2006 | 36.54 | 36.66 | 36.20 | 36.33 | 557,900 | -0.22(-0.60%) |
Mar 06, 2006 | 36.69 | 36.93 | 36.48 | 36.55 | 630,700 | +0.06(+0.16%) |
Mar 03, 2006 | 36.46 | 36.86 | 36.46 | 36.49 | 757,200 | -0.21(-0.57%) |
Mar 02, 2006 | 36.32 | 36.72 | 36.26 | 36.70 | 824,800 | +0.07(+0.19%) |