Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 40.73 | 40.87 | 40.50 | 40.79 | 9,097,622 | +0.30(+0.74%) |
May 30, 2006 | 40.83 | 40.97 | 40.40 | 40.49 | 4,704,804 | -0.62(-1.52%) |
May 26, 2006 | 41.12 | 41.16 | 40.74 | 41.12 | 9,122,485 | +0.33(+0.81%) |
May 25, 2006 | 40.50 | 40.78 | 40.34 | 40.78 | 8,347,414 | +0.54(+1.35%) |
May 24, 2006 | 40.31 | 40.38 | 39.74 | 40.24 | 7,080,224 | -0.02(-0.06%) |
May 23, 2006 | 40.60 | 41.02 | 40.27 | 40.27 | 8,153,967 | +0.01(+0.03%) |
May 22, 2006 | 40.12 | 40.47 | 39.86 | 40.25 | 9,183,599 | -0.90(-2.20%) |
May 19, 2006 | 40.93 | 41.20 | 40.67 | 41.16 | 5,955,633 | +0.21(+0.50%) |
May 18, 2006 | 41.30 | 41.59 | 40.85 | 40.95 | 8,365,539 | -0.12(-0.30%) |
May 17, 2006 | 42.15 | 42.24 | 40.91 | 41.08 | 8,015,217 | -1.35(-3.19%) |
May 16, 2006 | 42.57 | 42.62 | 42.19 | 42.43 | 4,310,852 | -0.06(-0.15%) |
May 15, 2006 | 42.31 | 42.64 | 42.16 | 42.49 | 9,539,214 | -0.37(-0.86%) |
May 12, 2006 | 43.28 | 43.40 | 42.77 | 42.86 | 9,520,287 | -0.56(-1.29%) |
May 11, 2006 | 43.85 | 43.89 | 43.30 | 43.42 | 10,506,289 | -0.44(-1.01%) |
May 10, 2006 | 43.86 | 44.05 | 43.73 | 43.86 | 6,544,635 | -0.14(-0.31%) |
May 09, 2006 | 43.84 | 44.04 | 43.78 | 44.00 | 6,010,651 | +0.26(+0.60%) |
May 08, 2006 | 43.89 | 43.89 | 43.65 | 43.74 | 5,314,819 | -0.04(-0.09%) |
May 05, 2006 | 43.42 | 43.79 | 43.14 | 43.78 | 5,461,108 | +0.66(+1.53%) |
May 04, 2006 | 42.79 | 43.17 | 42.74 | 43.12 | 4,805,858 | +0.33(+0.77%) |
May 03, 2006 | 42.88 | 42.90 | 40.99 | 42.79 | 7,371,517 | -0.26(-0.59%) |
May 02, 2006 | 42.90 | 43.04 | 42.82 | 43.04 | 9,698,656 | +0.65(+1.53%) |
May 01, 2006 | 42.83 | 42.88 | 42.34 | 42.39 | 5,416,836 | -0.02(-0.04%) |
Apr 28, 2006 | 42.30 | 42.56 | 42.27 | 42.41 | 6,247,086 | +0.01(+0.01%) |
Apr 27, 2006 | 41.91 | 42.58 | 41.86 | 42.41 | 4,974,603 | +0.07(+0.18%) |
Apr 26, 2006 | 42.24 | 42.37 | 42.17 | 42.33 | 7,395,257 | +0.26(+0.62%) |
Apr 25, 2006 | 42.21 | 42.30 | 41.91 | 42.07 | 6,558,590 | -0.02(-0.06%) |
Apr 24, 2006 | 42.01 | 42.17 | 41.86 | 42.09 | 2,840,751 | +0.04(+0.10%) |
Apr 21, 2006 | 42.05 | 42.17 | 41.84 | 42.05 | 3,953,151 | +0.28(+0.67%) |
Apr 20, 2006 | 41.76 | 41.89 | 41.65 | 41.77 | 10,218,524 | -0.19(-0.45%) |
Apr 19, 2006 | 41.47 | 41.98 | 41.45 | 41.96 | 6,020,756 | +0.29(+0.69%) |
Apr 18, 2006 | 41.19 | 41.68 | 40.93 | 41.67 | 7,208,707 | +0.84(+2.05%) |
Apr 17, 2006 | 40.88 | 41.00 | 40.72 | 40.83 | 3,704,365 | +0.19(+0.46%) |
Apr 13, 2006 | 40.54 | 40.70 | 40.45 | 40.65 | 6,376,051 | +0.11(+0.26%) |
Apr 12, 2006 | 40.57 | 40.72 | 40.44 | 40.54 | 11,115,182 | -0.20(-0.49%) |
Apr 11, 2006 | 41.05 | 41.08 | 40.62 | 40.74 | 9,503,284 | -0.27(-0.67%) |
Apr 10, 2006 | 41.05 | 41.12 | 40.92 | 41.02 | 5,168,371 | +0.07(+0.18%) |
Apr 07, 2006 | 41.41 | 41.93 | 40.84 | 40.94 | 7,269,340 | -0.47(-1.14%) |
Apr 06, 2006 | 41.43 | 41.58 | 41.24 | 41.41 | 4,501,572 | +0.04(+0.09%) |
Apr 05, 2006 | 41.25 | 41.51 | 41.18 | 41.38 | 5,799,560 | +0.14(+0.33%) |
Apr 04, 2006 | 41.10 | 41.25 | 40.98 | 41.24 | 5,711,338 | +0.40(+0.98%) |
Apr 03, 2006 | 40.63 | 41.06 | 40.60 | 40.84 | 10,960,392 | +0.37(+0.91%) |
Mar 31, 2006 | 40.55 | 40.59 | 40.41 | 40.47 | 8,629,885 | -0.29(-0.70%) |
Mar 30, 2006 | 40.44 | 40.85 | 40.44 | 40.76 | 8,132,793 | +0.49(+1.21%) |
Mar 29, 2006 | 39.93 | 40.32 | 39.88 | 40.27 | 4,391,856 | +0.52(+1.32%) |
Mar 28, 2006 | 40.11 | 40.22 | 39.68 | 39.75 | 6,380,221 | -0.39(-0.96%) |
Mar 27, 2006 | 40.12 | 40.19 | 39.96 | 40.14 | 7,848,879 | -0.07(-0.17%) |
Mar 24, 2006 | 39.94 | 40.22 | 39.86 | 40.20 | 5,393,738 | +0.32(+0.80%) |
Mar 23, 2006 | 40.15 | 40.17 | 39.76 | 39.89 | 8,770,399 | -0.49(-1.20%) |
Mar 22, 2006 | 40.20 | 40.46 | 40.13 | 40.37 | 5,071,006 | +0.37(+0.94%) |
Mar 21, 2006 | 40.23 | 40.30 | 39.93 | 40.00 | 6,963,610 | -0.42(-1.03%) |
Mar 20, 2006 | 40.53 | 40.55 | 40.30 | 40.42 | 3,623,522 | +0.08(+0.20%) |
Mar 17, 2006 | 40.27 | 40.34 | 40.09 | 40.34 | 4,486,494 | +0.19(+0.48%) |
Mar 16, 2006 | 39.96 | 40.25 | 39.91 | 40.14 | 5,556,708 | +0.13(+0.33%) |
Mar 15, 2006 | 39.94 | 40.03 | 39.73 | 40.01 | 8,295,282 | +0.14(+0.36%) |
Mar 14, 2006 | 39.43 | 39.93 | 39.37 | 39.87 | 6,045,619 | +0.42(+1.06%) |
Mar 13, 2006 | 39.34 | 39.46 | 39.28 | 39.45 | 4,035,438 | +0.32(+0.83%) |
Mar 10, 2006 | 38.73 | 39.16 | 38.60 | 39.13 | 6,005,999 | +0.59(+1.52%) |
Mar 09, 2006 | 38.76 | 38.85 | 38.53 | 38.54 | 7,644,364 | -0.04(-0.11%) |
Mar 08, 2006 | 38.35 | 38.64 | 38.25 | 38.58 | 4,609,524 | +0.13(+0.34%) |
Mar 07, 2006 | 38.56 | 38.90 | 38.35 | 38.45 | 6,188,699 | -0.49(-1.26%) |
Mar 06, 2006 | 39.22 | 39.22 | 38.85 | 38.95 | 3,676,776 | -0.13(-0.33%) |
Mar 03, 2006 | 38.95 | 39.26 | 38.89 | 39.08 | 8,401,310 | -0.16(-0.41%) |
Mar 02, 2006 | 39.06 | 39.24 | 38.91 | 39.24 | 4,526,916 | -0.07(-0.19%) |