Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 35.31 | 35.47 | 35.09 | 35.30 | 2,786,493 | +0.13(+0.36%) |
May 30, 2006 | 35.66 | 35.68 | 35.17 | 35.17 | 2,931,893 | +0.19(+0.55%) |
May 26, 2006 | 34.98 | 35.04 | 34.82 | 34.98 | 1,864,422 | +0.05(+0.15%) |
May 25, 2006 | 34.82 | 34.95 | 34.67 | 34.93 | 2,200,424 | +0.23(+0.67%) |
May 24, 2006 | 34.69 | 34.81 | 34.47 | 34.70 | 3,783,155 | -0.02(-0.05%) |
May 23, 2006 | 34.86 | 34.95 | 34.68 | 34.71 | 3,110,464 | -0.18(-0.52%) |
May 22, 2006 | 34.79 | 35.17 | 34.68 | 34.89 | 2,673,748 | +0.10(+0.28%) |
May 19, 2006 | 34.96 | 34.96 | 34.68 | 34.79 | 5,197,111 | -0.16(-0.45%) |
May 18, 2006 | 34.85 | 35.33 | 34.85 | 34.95 | 3,641,707 | -0.36(-1.02%) |
May 17, 2006 | 35.36 | 35.81 | 35.22 | 35.31 | 2,428,836 | -0.48(-1.33%) |
May 16, 2006 | 35.96 | 36.16 | 35.75 | 35.79 | 2,167,253 | -0.31(-0.85%) |
May 15, 2006 | 35.92 | 36.10 | 35.69 | 36.10 | 4,089,767 | +0.37(+1.03%) |
May 12, 2006 | 35.42 | 35.84 | 35.38 | 35.73 | 3,670,581 | +0.21(+0.59%) |
May 11, 2006 | 35.51 | 35.61 | 35.24 | 35.52 | 2,988,438 | -0.15(-0.42%) |
May 10, 2006 | 35.46 | 35.82 | 35.38 | 35.67 | 4,218,840 | +0.29(+0.81%) |
May 09, 2006 | 35.00 | 35.39 | 34.95 | 35.39 | 2,596,579 | +0.37(+1.06%) |
May 08, 2006 | 34.79 | 35.08 | 34.77 | 35.02 | 2,659,483 | +0.31(+0.91%) |
May 05, 2006 | 34.61 | 34.70 | 34.36 | 34.70 | 2,144,567 | +0.27(+0.79%) |
May 04, 2006 | 34.22 | 34.61 | 34.22 | 34.43 | 2,391,884 | +0.27(+0.78%) |
May 03, 2006 | 34.04 | 34.35 | 33.79 | 34.16 | 3,532,743 | -0.17(-0.51%) |
May 02, 2006 | 34.22 | 34.51 | 34.16 | 34.33 | 2,168,972 | +0.23(+0.67%) |
May 01, 2006 | 33.98 | 34.53 | 33.98 | 34.11 | 2,246,312 | +0.05(+0.15%) |
Apr 28, 2006 | 34.32 | 34.43 | 34.06 | 34.06 | 2,742,151 | -0.24(-0.70%) |
Apr 27, 2006 | 34.17 | 34.50 | 34.17 | 34.29 | 2,479,021 | +0.12(+0.36%) |
Apr 26, 2006 | 34.04 | 34.39 | 34.01 | 34.17 | 4,051,784 | +0.24(+0.72%) |
Apr 25, 2006 | 34.01 | 34.42 | 33.85 | 33.93 | 4,409,441 | -0.12(-0.36%) |
Apr 24, 2006 | 33.40 | 34.54 | 33.40 | 34.05 | 6,481,308 | +0.77(+2.33%) |
Apr 21, 2006 | 33.43 | 33.54 | 33.18 | 33.28 | 2,392,400 | -0.03(-0.10%) |
Apr 20, 2006 | 33.23 | 33.56 | 33.23 | 33.31 | 2,185,471 | +0.02(+0.07%) |
Apr 19, 2006 | 33.49 | 33.63 | 33.28 | 33.29 | 2,960,251 | -0.27(-0.80%) |
Apr 18, 2006 | 33.22 | 33.57 | 33.19 | 33.55 | 3,225,443 | +0.34(+1.02%) |
Apr 17, 2006 | 33.28 | 33.36 | 33.22 | 33.22 | 2,162,269 | -0.09(-0.28%) |
Apr 13, 2006 | 33.33 | 33.32 | 33.14 | 33.31 | 2,506,348 | -0.02(-0.07%) |
Apr 12, 2006 | 33.22 | 33.50 | 33.22 | 33.33 | 2,230,329 | +0.08(+0.25%) |
Apr 11, 2006 | 33.58 | 33.62 | 33.18 | 33.25 | 2,754,354 | -0.23(-0.69%) |
Apr 10, 2006 | 33.46 | 33.50 | 33.23 | 33.48 | 2,218,985 | +0.13(+0.38%) |
Apr 07, 2006 | 33.50 | 33.78 | 33.33 | 33.36 | 2,227,579 | -0.17(-0.50%) |
Apr 06, 2006 | 33.83 | 33.88 | 33.47 | 33.53 | 2,428,664 | -0.30(-0.88%) |
Apr 05, 2006 | 34.18 | 34.24 | 33.53 | 33.82 | 2,378,479 | -0.27(-0.78%) |
Apr 04, 2006 | 33.72 | 34.13 | 33.65 | 34.09 | 2,284,123 | +0.17(+0.51%) |
Apr 03, 2006 | 33.66 | 33.99 | 33.65 | 33.92 | 2,641,608 | +0.29(+0.85%) |
Mar 31, 2006 | 33.79 | 33.92 | 33.62 | 33.63 | 3,504,213 | -0.22(-0.65%) |
Mar 30, 2006 | 33.94 | 34.12 | 33.61 | 33.85 | 2,746,620 | -0.20(-0.60%) |
Mar 29, 2006 | 34.04 | 34.28 | 33.85 | 34.06 | 2,395,837 | -0.03(-0.09%) |
Mar 28, 2006 | 34.54 | 34.54 | 34.06 | 34.08 | 2,540,378 | -0.45(-1.31%) |
Mar 27, 2006 | 34.65 | 34.99 | 34.54 | 34.54 | 4,430,753 | +0.19(+0.54%) |
Mar 24, 2006 | 34.41 | 34.60 | 34.15 | 34.35 | 2,870,193 | -0.15(-0.44%) |
Mar 23, 2006 | 34.59 | 34.71 | 34.35 | 34.50 | 2,521,988 | -0.20(-0.57%) |
Mar 22, 2006 | 34.42 | 34.78 | 34.37 | 34.70 | 1,461,907 | +0.29(+0.83%) |
Mar 21, 2006 | 34.66 | 34.76 | 34.35 | 34.42 | 2,298,732 | -0.16(-0.47%) |
Mar 20, 2006 | 34.45 | 34.60 | 34.15 | 34.58 | 2,663,779 | +0.26(+0.75%) |
Mar 17, 2006 | 34.85 | 34.85 | 34.18 | 34.32 | 3,768,718 | -0.35(-1.02%) |
Mar 16, 2006 | 34.42 | 34.74 | 34.32 | 34.68 | 2,606,891 | +0.30(+0.88%) |
Mar 15, 2006 | 34.42 | 34.50 | 34.17 | 34.38 | 2,858,849 | +0.06(+0.17%) |
Mar 14, 2006 | 34.42 | 34.53 | 34.09 | 34.32 | 3,127,135 | -0.10(-0.30%) |
Mar 13, 2006 | 34.21 | 34.61 | 34.15 | 34.42 | 3,176,289 | +0.33(+0.96%) |
Mar 10, 2006 | 33.86 | 34.21 | 33.79 | 34.10 | 2,044,711 | +0.24(+0.70%) |
Mar 09, 2006 | 34.27 | 34.33 | 33.79 | 33.86 | 2,376,588 | -0.41(-1.21%) |
Mar 08, 2006 | 33.99 | 34.38 | 33.94 | 34.27 | 2,736,995 | +0.03(+0.10%) |
Mar 07, 2006 | 34.34 | 34.61 | 33.98 | 34.24 | 2,740,604 | -0.12(-0.34%) |
Mar 06, 2006 | 34.57 | 34.67 | 34.17 | 34.35 | 2,891,676 | -0.19(-0.54%) |
Mar 03, 2006 | 34.62 | 34.78 | 34.47 | 34.54 | 3,001,500 | -0.14(-0.40%) |
Mar 02, 2006 | 34.44 | 34.73 | 34.42 | 34.68 | 3,419,826 | +0.00(+0.00%) |