Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 38.26 | 38.71 | 37.73 | 38.16 | 9,215,919 | +0.55(+1.46%) |
May 30, 2006 | 38.71 | 39.06 | 37.58 | 37.62 | 9,089,114 | -0.66(-1.72%) |
May 26, 2006 | 38.24 | 38.55 | 37.83 | 38.27 | 8,388,406 | +0.16(+0.42%) |
May 25, 2006 | 37.07 | 38.11 | 36.47 | 38.11 | 10,479,735 | +1.87(+5.15%) |
May 24, 2006 | 36.83 | 37.20 | 35.41 | 36.25 | 15,703,342 | -1.20(-3.20%) |
May 23, 2006 | 37.68 | 38.74 | 37.29 | 37.45 | 13,979,038 | +0.24(+0.65%) |
May 22, 2006 | 36.46 | 37.32 | 35.75 | 37.21 | 15,648,411 | -0.17(-0.45%) |
May 19, 2006 | 37.29 | 37.48 | 36.11 | 37.37 | 15,243,127 | +0.07(+0.20%) |
May 18, 2006 | 38.25 | 38.59 | 37.21 | 37.30 | 9,861,150 | -0.76(-2.00%) |
May 17, 2006 | 39.37 | 39.88 | 37.85 | 38.06 | 15,435,657 | -1.08(-2.75%) |
May 16, 2006 | 40.13 | 40.32 | 38.57 | 39.14 | 12,273,590 | -0.61(-1.53%) |
May 15, 2006 | 39.61 | 40.35 | 39.15 | 39.75 | 15,179,314 | -1.46(-3.55%) |
May 12, 2006 | 42.59 | 43.00 | 40.89 | 41.21 | 14,118,277 | -1.33(-3.13%) |
May 11, 2006 | 43.32 | 43.69 | 42.45 | 42.54 | 15,890,953 | -0.12(-0.29%) |
May 10, 2006 | 42.26 | 43.00 | 42.07 | 42.67 | 12,637,472 | +0.27(+0.64%) |
May 09, 2006 | 41.90 | 42.61 | 41.30 | 42.40 | 10,612,416 | +1.61(+3.95%) |
May 08, 2006 | 41.06 | 41.16 | 40.09 | 40.78 | 6,763,032 | -0.51(-1.24%) |
May 05, 2006 | 41.46 | 41.68 | 40.65 | 41.30 | 9,447,120 | -0.15(-0.37%) |
May 04, 2006 | 41.22 | 41.68 | 40.70 | 41.45 | 9,849,399 | +0.41(+1.00%) |
May 03, 2006 | 42.47 | 42.63 | 40.25 | 41.04 | 16,323,157 | -1.17(-2.77%) |
May 02, 2006 | 42.45 | 43.05 | 40.85 | 42.21 | 13,240,753 | -0.20(-0.47%) |
May 01, 2006 | 43.34 | 43.42 | 42.34 | 42.41 | 8,204,894 | -0.30(-0.70%) |
Apr 28, 2006 | 41.90 | 43.13 | 41.90 | 42.71 | 11,389,097 | +1.20(+2.89%) |
Apr 27, 2006 | 41.86 | 42.80 | 41.39 | 41.51 | 11,891,672 | -1.02(-2.39%) |
Apr 26, 2006 | 41.82 | 42.72 | 41.75 | 42.53 | 7,879,546 | +0.89(+2.13%) |
Apr 25, 2006 | 42.04 | 42.59 | 41.47 | 41.64 | 7,571,961 | +0.17(+0.41%) |
Apr 24, 2006 | 42.12 | 42.12 | 41.21 | 41.47 | 8,156,796 | -0.64(-1.53%) |
Apr 21, 2006 | 41.44 | 42.24 | 40.81 | 42.12 | 12,669,447 | +1.56(+3.84%) |
Apr 20, 2006 | 42.56 | 42.56 | 40.40 | 40.56 | 16,789,384 | -2.20(-5.15%) |
Apr 19, 2006 | 41.73 | 42.97 | 41.22 | 42.76 | 12,596,479 | +1.11(+2.67%) |
Apr 18, 2006 | 41.09 | 41.97 | 40.84 | 41.65 | 12,491,127 | +0.61(+1.50%) |
Apr 17, 2006 | 39.86 | 41.04 | 39.63 | 41.03 | 13,943,100 | +2.34(+6.05%) |
Apr 13, 2006 | 38.75 | 39.04 | 37.97 | 38.69 | 7,637,140 | -0.06(-0.15%) |
Apr 12, 2006 | 37.91 | 38.96 | 37.91 | 38.75 | 8,508,789 | +1.09(+2.90%) |
Apr 11, 2006 | 38.93 | 39.37 | 37.61 | 37.66 | 10,287,751 | -1.05(-2.72%) |
Apr 10, 2006 | 39.63 | 39.77 | 38.61 | 38.71 | 9,841,337 | +0.12(+0.30%) |
Apr 07, 2006 | 39.14 | 39.30 | 38.33 | 38.60 | 10,485,064 | -0.96(-2.42%) |
Apr 06, 2006 | 39.48 | 39.87 | 38.85 | 39.56 | 11,326,788 | +0.60(+1.54%) |
Apr 05, 2006 | 38.27 | 39.18 | 37.87 | 38.96 | 9,320,178 | +1.08(+2.86%) |
Apr 04, 2006 | 37.78 | 37.94 | 37.06 | 37.87 | 7,275,172 | +0.45(+1.21%) |
Apr 03, 2006 | 38.28 | 38.73 | 37.34 | 37.42 | 9,210,864 | -0.56(-1.46%) |
Mar 31, 2006 | 38.42 | 38.75 | 37.77 | 37.97 | 9,428,127 | -0.76(-1.96%) |
Mar 30, 2006 | 38.58 | 39.70 | 38.58 | 38.74 | 13,843,624 | +1.05(+2.80%) |
Mar 29, 2006 | 36.70 | 37.68 | 36.64 | 37.68 | 7,325,457 | +1.07(+2.92%) |
Mar 28, 2006 | 37.45 | 37.51 | 36.50 | 36.61 | 9,905,696 | -0.36(-0.97%) |
Mar 27, 2006 | 36.59 | 37.68 | 36.51 | 36.97 | 12,746,377 | +0.78(+2.14%) |
Mar 24, 2006 | 36.23 | 37.19 | 36.05 | 36.20 | 11,158,306 | +0.16(+0.45%) |
Mar 23, 2006 | 35.21 | 36.08 | 34.92 | 36.04 | 7,774,330 | +0.83(+2.37%) |
Mar 22, 2006 | 35.13 | 35.86 | 35.13 | 35.20 | 5,766,901 | -0.05(-0.15%) |
Mar 21, 2006 | 35.57 | 35.97 | 34.95 | 35.25 | 10,368,097 | -0.77(-2.13%) |
Mar 20, 2006 | 36.39 | 36.66 | 35.95 | 36.02 | 6,678,176 | -0.47(-1.28%) |
Mar 17, 2006 | 36.59 | 36.80 | 36.24 | 36.49 | 8,821,156 | -0.10(-0.28%) |
Mar 16, 2006 | 36.70 | 37.07 | 36.34 | 36.59 | 8,124,274 | -0.07(-0.20%) |
Mar 15, 2006 | 36.88 | 36.88 | 36.27 | 36.66 | 9,609,862 | +0.31(+0.85%) |
Mar 14, 2006 | 35.57 | 36.61 | 35.57 | 36.36 | 9,818,790 | +0.66(+1.85%) |
Mar 13, 2006 | 35.90 | 35.97 | 34.92 | 35.70 | 9,091,984 | +0.12(+0.35%) |
Mar 10, 2006 | 34.48 | 35.62 | 34.10 | 35.57 | 14,754,899 | +0.60(+1.72%) |
Mar 09, 2006 | 36.64 | 36.96 | 34.89 | 34.97 | 12,497,139 | -1.30(-3.59%) |
Mar 08, 2006 | 35.79 | 36.46 | 35.22 | 36.28 | 16,898,288 | -0.18(-0.50%) |
Mar 07, 2006 | 37.22 | 37.43 | 36.01 | 36.46 | 13,619,119 | -0.76(-2.05%) |
Mar 06, 2006 | 38.79 | 38.80 | 36.74 | 37.22 | 13,485,345 | -1.76(-4.52%) |
Mar 03, 2006 | 39.45 | 39.70 | 38.83 | 38.98 | 6,642,376 | -0.64(-1.63%) |
Mar 02, 2006 | 38.77 | 40.16 | 38.52 | 39.63 | 12,830,823 | +0.86(+2.23%) |