Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 38.92 | 39.42 | 38.63 | 39.17 | 2,256,038 | +0.56(+1.44%) |
May 30, 2006 | 38.84 | 38.99 | 38.09 | 38.61 | 1,961,013 | -0.87(-2.20%) |
May 26, 2006 | 39.12 | 39.68 | 39.11 | 39.48 | 1,818,105 | -0.62(-1.55%) |
May 25, 2006 | 39.40 | 40.32 | 38.92 | 40.10 | 1,136,170 | +0.87(+2.22%) |
May 24, 2006 | 39.25 | 39.46 | 38.41 | 39.23 | 2,033,948 | -0.25(-0.62%) |
May 23, 2006 | 39.84 | 40.38 | 39.37 | 39.48 | 1,253,248 | -0.12(-0.31%) |
May 22, 2006 | 39.44 | 39.70 | 38.16 | 39.60 | 1,633,383 | -0.39(-0.97%) |
May 19, 2006 | 40.27 | 40.33 | 38.94 | 39.99 | 1,793,652 | +0.23(+0.57%) |
May 18, 2006 | 39.93 | 40.36 | 39.48 | 39.76 | 910,375 | -0.21(-0.52%) |
May 17, 2006 | 40.76 | 40.81 | 39.69 | 39.97 | 1,712,141 | -0.89(-2.17%) |
May 16, 2006 | 41.60 | 41.75 | 40.64 | 40.86 | 1,614,117 | -0.65(-1.57%) |
May 15, 2006 | 40.97 | 41.83 | 40.76 | 41.51 | 1,568,598 | +0.18(+0.43%) |
May 12, 2006 | 42.51 | 42.51 | 41.11 | 41.33 | 1,120,503 | -1.39(-3.25%) |
May 11, 2006 | 43.12 | 43.39 | 42.45 | 42.72 | 1,122,832 | +0.04(+0.09%) |
May 10, 2006 | 42.98 | 43.29 | 42.48 | 42.68 | 780,488 | -0.43(-1.01%) |
May 09, 2006 | 42.98 | 43.60 | 42.76 | 43.11 | 1,205,718 | +0.04(+0.09%) |
May 08, 2006 | 42.65 | 43.34 | 42.64 | 43.08 | 979,924 | +0.27(+0.64%) |
May 05, 2006 | 42.25 | 43.06 | 42.18 | 42.80 | 2,249,263 | +0.82(+1.96%) |
May 04, 2006 | 41.07 | 42.13 | 40.76 | 41.98 | 1,345,239 | +0.75(+1.81%) |
May 03, 2006 | 41.28 | 41.56 | 40.97 | 41.23 | 1,615,811 | -0.13(-0.32%) |
May 02, 2006 | 42.37 | 42.37 | 41.21 | 41.37 | 1,433,524 | -0.65(-1.55%) |
May 01, 2006 | 41.85 | 42.52 | 41.82 | 42.02 | 1,981,020 | -0.40(-0.94%) |
Apr 28, 2006 | 42.01 | 42.62 | 41.30 | 42.42 | 1,707,801 | +0.28(+0.67%) |
Apr 27, 2006 | 41.68 | 42.51 | 40.59 | 42.13 | 1,897,498 | +0.62(+1.50%) |
Apr 26, 2006 | 41.19 | 41.63 | 40.70 | 41.51 | 1,280,136 | +0.06(+0.14%) |
Apr 25, 2006 | 41.15 | 41.57 | 40.95 | 41.45 | 896,085 | +0.37(+0.90%) |
Apr 24, 2006 | 41.93 | 41.93 | 40.95 | 41.08 | 1,167,927 | -0.80(-1.92%) |
Apr 21, 2006 | 42.27 | 42.42 | 41.71 | 41.89 | 585,498 | -0.43(-1.03%) |
Apr 20, 2006 | 42.02 | 42.50 | 41.76 | 42.32 | 681,299 | +0.43(+1.01%) |
Apr 19, 2006 | 41.75 | 42.12 | 41.46 | 41.90 | 584,016 | +0.22(+0.52%) |
Apr 18, 2006 | 41.32 | 41.98 | 41.11 | 41.68 | 1,038,357 | +0.71(+1.73%) |
Apr 17, 2006 | 41.28 | 41.57 | 40.79 | 40.97 | 707,234 | -0.48(-1.16%) |
Apr 13, 2006 | 41.49 | 41.56 | 40.63 | 41.45 | 600,212 | -0.04(-0.09%) |
Apr 12, 2006 | 41.18 | 41.53 | 40.89 | 41.49 | 622,972 | +0.14(+0.34%) |
Apr 11, 2006 | 41.74 | 42.10 | 40.82 | 41.35 | 1,240,545 | -0.48(-1.15%) |
Apr 10, 2006 | 42.01 | 42.08 | 41.33 | 41.83 | 1,584,159 | -0.31(-0.74%) |
Apr 07, 2006 | 42.04 | 42.29 | 41.43 | 42.14 | 1,386,417 | +0.31(+0.75%) |
Apr 06, 2006 | 41.29 | 42.01 | 41.28 | 41.83 | 1,209,106 | +0.49(+1.19%) |
Apr 05, 2006 | 41.32 | 42.46 | 41.09 | 41.34 | 2,687,196 | +0.56(+1.37%) |
Apr 04, 2006 | 40.61 | 40.99 | 40.29 | 40.78 | 1,087,687 | +0.23(+0.56%) |
Apr 03, 2006 | 40.79 | 41.33 | 40.48 | 40.55 | 1,211,011 | -0.15(-0.37%) |
Mar 31, 2006 | 40.67 | 40.95 | 40.23 | 40.71 | 1,047,249 | +0.08(+0.21%) |
Mar 30, 2006 | 40.43 | 41.03 | 40.43 | 40.62 | 1,311,682 | +0.06(+0.14%) |
Mar 29, 2006 | 40.05 | 40.85 | 40.00 | 40.56 | 2,798,664 | +0.36(+0.89%) |
Mar 28, 2006 | 38.73 | 40.60 | 38.73 | 40.20 | 3,624,460 | +0.48(+1.21%) |
Mar 27, 2006 | 39.01 | 39.86 | 38.93 | 39.72 | 1,269,656 | +0.61(+1.57%) |
Mar 24, 2006 | 40.11 | 40.11 | 38.32 | 39.11 | 1,127,172 | -0.10(-0.26%) |
Mar 23, 2006 | 39.22 | 39.44 | 38.85 | 39.21 | 901,695 | -0.43(-1.07%) |
Mar 22, 2006 | 38.46 | 39.99 | 38.26 | 39.64 | 3,159,745 | +1.38(+3.60%) |
Mar 21, 2006 | 37.79 | 39.09 | 37.61 | 38.26 | 3,572,484 | +1.23(+3.32%) |
Mar 20, 2006 | 37.12 | 37.50 | 36.62 | 37.03 | 1,108,223 | -0.09(-0.23%) |
Mar 17, 2006 | 36.13 | 37.17 | 36.07 | 37.12 | 2,155,261 | +0.99(+2.75%) |
Mar 16, 2006 | 36.09 | 36.18 | 35.90 | 36.12 | 1,257,271 | +0.08(+0.21%) |
Mar 15, 2006 | 35.88 | 36.26 | 35.66 | 36.05 | 1,905,649 | -0.07(-0.18%) |
Mar 14, 2006 | 36.37 | 36.38 | 35.77 | 36.11 | 3,941,715 | -0.32(-0.88%) |
Mar 13, 2006 | 36.77 | 37.27 | 36.34 | 36.44 | 769,691 | -0.13(-0.36%) |
Mar 10, 2006 | 36.46 | 36.94 | 36.37 | 36.57 | 538,921 | +0.14(+0.39%) |
Mar 09, 2006 | 36.83 | 37.20 | 36.18 | 36.43 | 1,197,461 | -0.27(-0.75%) |
Mar 08, 2006 | 36.79 | 36.96 | 36.19 | 36.70 | 1,275,055 | -0.43(-1.15%) |
Mar 07, 2006 | 36.63 | 37.64 | 36.62 | 37.13 | 1,320,574 | -0.26(-0.71%) |
Mar 06, 2006 | 36.38 | 38.20 | 36.38 | 37.39 | 3,345,101 | +1.31(+3.64%) |
Mar 03, 2006 | 36.43 | 36.46 | 35.80 | 36.08 | 1,697,109 | +0.52(+1.46%) |
Mar 02, 2006 | 34.85 | 35.95 | 34.75 | 35.56 | 1,571,245 | +0.50(+1.43%) |