Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 32.99 | 33.79 | 32.91 | 33.73 | 13,878,804 | +0.50(+1.51%) |
May 30, 2006 | 34.09 | 34.25 | 33.15 | 33.23 | 16,835,828 | -0.55(-1.63%) |
May 26, 2006 | 33.34 | 33.87 | 33.16 | 33.78 | 12,095,459 | +0.58(+1.76%) |
May 25, 2006 | 33.13 | 33.29 | 32.03 | 33.20 | 19,202,100 | +1.25(+3.91%) |
May 24, 2006 | 31.84 | 33.06 | 31.37 | 31.95 | 23,649,094 | -0.32(-0.99%) |
May 23, 2006 | 32.16 | 33.20 | 32.08 | 32.27 | 21,148,592 | +0.89(+2.84%) |
May 22, 2006 | 31.39 | 31.84 | 30.55 | 31.38 | 28,683,200 | -1.01(-3.11%) |
May 19, 2006 | 32.22 | 32.80 | 31.33 | 32.38 | 23,357,902 | -0.09(-0.27%) |
May 18, 2006 | 32.81 | 33.26 | 32.44 | 32.47 | 13,286,417 | -0.41(-1.24%) |
May 17, 2006 | 33.75 | 33.80 | 32.54 | 32.88 | 21,300,464 | -0.92(-2.73%) |
May 16, 2006 | 33.48 | 34.22 | 33.02 | 33.80 | 16,923,676 | +0.51(+1.52%) |
May 15, 2006 | 33.54 | 34.01 | 32.58 | 33.30 | 22,615,464 | -1.07(-3.10%) |
May 12, 2006 | 35.50 | 35.50 | 34.26 | 34.36 | 16,383,307 | -1.18(-3.33%) |
May 11, 2006 | 36.23 | 36.55 | 35.41 | 35.55 | 14,999,373 | -0.32(-0.89%) |
May 10, 2006 | 35.66 | 35.91 | 34.91 | 35.86 | 18,837,974 | +0.17(+0.48%) |
May 09, 2006 | 35.58 | 36.00 | 35.33 | 35.69 | 11,021,087 | +0.37(+1.06%) |
May 08, 2006 | 35.19 | 35.56 | 34.98 | 35.32 | 13,893,900 | -0.42(-1.17%) |
May 05, 2006 | 36.08 | 36.20 | 35.36 | 35.74 | 14,449,183 | +0.02(+0.05%) |
May 04, 2006 | 35.57 | 36.36 | 34.73 | 35.72 | 23,021,604 | -0.24(-0.67%) |
May 03, 2006 | 37.06 | 37.06 | 35.62 | 35.96 | 21,875,026 | -0.95(-2.58%) |
May 02, 2006 | 36.70 | 36.99 | 36.13 | 36.91 | 15,379,687 | +0.65(+1.80%) |
May 01, 2006 | 35.95 | 36.72 | 35.78 | 36.26 | 15,210,355 | +0.67(+1.87%) |
Apr 28, 2006 | 35.60 | 36.01 | 35.42 | 35.59 | 17,797,250 | +0.19(+0.53%) |
Apr 27, 2006 | 34.18 | 35.47 | 33.30 | 35.41 | 30,243,196 | +0.71(+2.06%) |
Apr 26, 2006 | 36.74 | 37.20 | 34.42 | 34.69 | 42,278,996 | -1.76(-4.83%) |
Apr 25, 2006 | 38.62 | 38.90 | 35.97 | 36.45 | 44,289,512 | -1.54(-4.05%) |
Apr 24, 2006 | 37.85 | 38.19 | 37.32 | 37.99 | 20,259,558 | +0.03(+0.09%) |
Apr 21, 2006 | 37.38 | 38.34 | 36.93 | 37.96 | 20,295,934 | +0.81(+2.18%) |
Apr 20, 2006 | 38.01 | 38.02 | 36.43 | 37.15 | 23,496,496 | -0.78(-2.06%) |
Apr 19, 2006 | 37.15 | 38.06 | 36.95 | 37.93 | 19,683,176 | +0.85(+2.28%) |
Apr 18, 2006 | 36.09 | 37.27 | 36.44 | 37.08 | 18,926,550 | +0.99(+2.74%) |
Apr 17, 2006 | 35.71 | 36.12 | 35.70 | 36.09 | 14,729,098 | +0.74(+2.10%) |
Apr 13, 2006 | 35.07 | 35.42 | 34.37 | 35.35 | 14,476,283 | +0.29(+0.82%) |
Apr 12, 2006 | 34.42 | 35.10 | 34.26 | 35.07 | 17,677,210 | +0.90(+2.62%) |
Apr 11, 2006 | 34.64 | 35.12 | 33.93 | 34.17 | 18,534,960 | -0.24(-0.70%) |
Apr 10, 2006 | 34.47 | 34.81 | 34.35 | 34.41 | 15,385,143 | +0.65(+1.94%) |
Apr 07, 2006 | 34.32 | 34.42 | 33.69 | 33.76 | 14,719,276 | -0.77(-2.23%) |
Apr 06, 2006 | 34.54 | 34.85 | 33.88 | 34.53 | 18,360,718 | +0.16(+0.48%) |
Apr 05, 2006 | 32.98 | 34.42 | 32.85 | 34.36 | 22,824,082 | +1.46(+4.45%) |
Apr 04, 2006 | 32.59 | 32.96 | 32.18 | 32.90 | 14,084,693 | +0.48(+1.48%) |
Apr 03, 2006 | 33.01 | 33.39 | 32.36 | 32.42 | 14,214,738 | -0.45(-1.35%) |
Mar 31, 2006 | 33.04 | 33.04 | 32.47 | 32.87 | 10,993,078 | -0.30(-0.90%) |
Mar 30, 2006 | 33.42 | 33.66 | 32.99 | 33.16 | 12,266,427 | -0.01(-0.02%) |
Mar 29, 2006 | 32.80 | 33.54 | 32.66 | 33.17 | 19,815,222 | +0.26(+0.79%) |
Mar 28, 2006 | 32.99 | 33.46 | 32.88 | 32.91 | 15,103,046 | +0.24(+0.74%) |
Mar 27, 2006 | 32.39 | 32.85 | 32.15 | 32.67 | 11,030,909 | +0.13(+0.39%) |
Mar 24, 2006 | 32.44 | 32.93 | 32.33 | 32.54 | 10,618,039 | +0.21(+0.66%) |
Mar 23, 2006 | 31.94 | 32.63 | 31.89 | 32.33 | 16,043,189 | +0.74(+2.33%) |
Mar 22, 2006 | 31.39 | 32.21 | 31.31 | 31.59 | 16,994,064 | +0.35(+1.11%) |
Mar 21, 2006 | 31.06 | 32.03 | 30.93 | 31.25 | 12,638,192 | +0.04(+0.14%) |
Mar 20, 2006 | 31.57 | 32.02 | 30.97 | 31.20 | 14,856,415 | -0.61(-1.92%) |
Mar 17, 2006 | 32.43 | 32.44 | 31.74 | 31.81 | 14,051,227 | -0.36(-1.13%) |
Mar 16, 2006 | 31.67 | 32.38 | 31.54 | 32.17 | 19,381,800 | +0.46(+1.46%) |
Mar 15, 2006 | 30.90 | 31.78 | 30.87 | 31.71 | 21,087,116 | +0.55(+1.76%) |
Mar 14, 2006 | 30.82 | 31.38 | 30.32 | 31.16 | 21,230,440 | +0.57(+1.85%) |
Mar 13, 2006 | 29.58 | 30.67 | 29.58 | 30.60 | 18,045,336 | +1.16(+3.94%) |
Mar 10, 2006 | 29.25 | 29.74 | 28.89 | 29.44 | 13,920,273 | +0.15(+0.53%) |
Mar 09, 2006 | 29.82 | 29.99 | 29.22 | 29.28 | 13,973,564 | -0.29(-0.99%) |
Mar 08, 2006 | 28.86 | 30.02 | 28.84 | 29.57 | 21,188,970 | +0.08(+0.28%) |
Mar 07, 2006 | 30.13 | 30.29 | 28.97 | 29.49 | 17,354,734 | -0.71(-2.35%) |
Mar 06, 2006 | 30.87 | 30.90 | 30.12 | 30.20 | 10,936,513 | -0.87(-2.81%) |
Mar 03, 2006 | 30.90 | 31.44 | 30.79 | 31.08 | 13,313,517 | -0.12(-0.37%) |
Mar 02, 2006 | 30.36 | 31.31 | 30.24 | 31.19 | 17,878,188 | +0.98(+3.26%) |