Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 34.47 | 35.30 | 34.39 | 35.24 | 13,283,004 | +0.52(+1.51%) |
May 30, 2006 | 35.62 | 35.79 | 34.64 | 34.72 | 16,113,087 | -0.57(-1.63%) |
May 26, 2006 | 34.83 | 35.39 | 34.65 | 35.30 | 11,576,217 | +0.61(+1.76%) |
May 25, 2006 | 34.61 | 34.78 | 33.46 | 34.69 | 18,377,780 | +1.30(+3.91%) |
May 24, 2006 | 33.27 | 34.54 | 32.77 | 33.38 | 22,633,870 | -0.33(-0.99%) |
May 23, 2006 | 33.60 | 34.69 | 33.52 | 33.72 | 20,240,710 | +0.93(+2.84%) |
May 22, 2006 | 32.80 | 33.27 | 31.92 | 32.79 | 27,451,868 | -1.05(-3.11%) |
May 19, 2006 | 33.66 | 34.27 | 32.74 | 33.84 | 22,355,178 | -0.09(-0.27%) |
May 18, 2006 | 34.28 | 34.76 | 33.90 | 33.93 | 12,716,048 | -0.43(-1.24%) |
May 17, 2006 | 35.26 | 35.32 | 34.00 | 34.35 | 20,386,062 | -0.97(-2.73%) |
May 16, 2006 | 34.99 | 35.76 | 34.50 | 35.32 | 16,197,164 | +0.53(+1.52%) |
May 15, 2006 | 35.04 | 35.53 | 34.04 | 34.79 | 21,644,612 | -1.11(-3.10%) |
May 12, 2006 | 37.09 | 37.09 | 35.80 | 35.90 | 15,679,993 | -1.24(-3.33%) |
May 11, 2006 | 37.86 | 38.19 | 37.00 | 37.14 | 14,355,469 | -0.33(-0.89%) |
May 10, 2006 | 37.25 | 37.52 | 36.47 | 37.47 | 18,029,284 | +0.18(+0.48%) |
May 09, 2006 | 37.18 | 37.61 | 36.91 | 37.29 | 10,547,966 | +0.39(+1.06%) |
May 08, 2006 | 36.77 | 37.16 | 36.55 | 36.90 | 13,297,452 | -0.44(-1.17%) |
May 05, 2006 | 37.70 | 37.82 | 36.95 | 37.34 | 13,828,898 | +0.02(+0.05%) |
May 04, 2006 | 37.17 | 38.00 | 36.29 | 37.32 | 22,033,316 | -0.25(-0.67%) |
May 03, 2006 | 38.72 | 38.72 | 37.22 | 37.58 | 20,935,960 | -0.99(-2.58%) |
May 02, 2006 | 38.35 | 38.65 | 37.75 | 38.57 | 14,719,457 | +0.68(+1.80%) |
May 01, 2006 | 37.56 | 38.36 | 37.38 | 37.89 | 14,557,394 | +0.70(+1.87%) |
Apr 28, 2006 | 37.20 | 37.63 | 37.01 | 37.19 | 17,033,238 | +0.20(+0.53%) |
Apr 27, 2006 | 35.71 | 37.06 | 34.80 | 37.00 | 28,944,894 | +0.75(+2.06%) |
Apr 26, 2006 | 38.39 | 38.87 | 35.96 | 36.25 | 40,464,012 | -1.84(-4.83%) |
Apr 25, 2006 | 40.36 | 40.64 | 37.59 | 38.09 | 42,388,220 | -1.61(-4.05%) |
Apr 24, 2006 | 39.55 | 39.90 | 39.00 | 39.70 | 19,389,840 | +0.03(+0.09%) |
Apr 21, 2006 | 39.05 | 40.06 | 38.59 | 39.66 | 19,424,656 | +0.84(+2.18%) |
Apr 20, 2006 | 39.71 | 39.72 | 38.06 | 38.82 | 22,487,822 | -0.82(-2.06%) |
Apr 19, 2006 | 38.82 | 39.76 | 38.61 | 39.63 | 18,838,202 | +0.88(+2.28%) |
Apr 18, 2006 | 37.71 | 38.94 | 38.08 | 38.75 | 18,114,058 | +1.03(+2.74%) |
Apr 17, 2006 | 37.31 | 37.74 | 37.30 | 37.71 | 14,096,797 | +0.78(+2.10%) |
Apr 13, 2006 | 36.64 | 37.01 | 35.92 | 36.94 | 13,854,835 | +0.30(+0.82%) |
Apr 12, 2006 | 35.97 | 36.67 | 35.80 | 36.64 | 16,918,350 | +0.94(+2.62%) |
Apr 11, 2006 | 36.19 | 36.70 | 35.46 | 35.70 | 17,739,278 | -0.25(-0.70%) |
Apr 10, 2006 | 36.01 | 36.37 | 35.89 | 35.96 | 14,724,679 | +0.68(+1.94%) |
Apr 07, 2006 | 35.86 | 35.96 | 35.20 | 35.27 | 14,087,397 | -0.80(-2.23%) |
Apr 06, 2006 | 36.09 | 36.41 | 35.40 | 36.08 | 17,572,516 | +0.17(+0.48%) |
Apr 05, 2006 | 34.46 | 35.96 | 34.32 | 35.90 | 21,844,274 | +1.53(+4.45%) |
Apr 04, 2006 | 34.05 | 34.44 | 33.62 | 34.38 | 13,480,055 | +0.50(+1.48%) |
Apr 03, 2006 | 34.49 | 34.89 | 33.81 | 33.88 | 13,604,518 | -0.47(-1.35%) |
Mar 31, 2006 | 34.52 | 34.52 | 33.92 | 34.34 | 10,521,159 | -0.31(-0.90%) |
Mar 30, 2006 | 34.92 | 35.17 | 34.47 | 34.65 | 11,739,845 | -0.01(-0.02%) |
Mar 29, 2006 | 34.27 | 35.05 | 34.13 | 34.66 | 18,964,580 | +0.27(+0.79%) |
Mar 28, 2006 | 34.47 | 34.96 | 34.36 | 34.39 | 14,454,691 | +0.25(+0.74%) |
Mar 27, 2006 | 33.85 | 34.32 | 33.59 | 34.14 | 10,557,366 | +0.13(+0.39%) |
Mar 24, 2006 | 33.90 | 34.41 | 33.78 | 34.00 | 10,162,220 | +0.22(+0.66%) |
Mar 23, 2006 | 33.37 | 34.09 | 33.32 | 33.78 | 15,354,476 | +0.77(+2.33%) |
Mar 22, 2006 | 32.80 | 33.66 | 32.72 | 33.01 | 16,264,530 | +0.36(+1.11%) |
Mar 21, 2006 | 32.46 | 33.46 | 32.31 | 32.65 | 12,095,651 | +0.05(+0.14%) |
Mar 20, 2006 | 32.99 | 33.46 | 32.36 | 32.60 | 14,218,648 | -0.64(-1.92%) |
Mar 17, 2006 | 33.89 | 33.89 | 33.16 | 33.24 | 13,448,026 | -0.38(-1.13%) |
Mar 16, 2006 | 33.09 | 33.84 | 32.96 | 33.62 | 18,549,764 | +0.48(+1.46%) |
Mar 15, 2006 | 32.29 | 33.20 | 32.26 | 33.14 | 20,181,874 | +0.57(+1.76%) |
Mar 14, 2006 | 32.20 | 32.79 | 31.68 | 32.56 | 20,319,044 | +0.59(+1.85%) |
Mar 13, 2006 | 30.91 | 32.04 | 30.91 | 31.97 | 17,270,674 | +1.21(+3.94%) |
Mar 10, 2006 | 30.56 | 31.08 | 30.18 | 30.76 | 13,322,693 | +0.16(+0.53%) |
Mar 09, 2006 | 31.15 | 31.34 | 30.53 | 30.60 | 13,373,697 | -0.30(-0.99%) |
Mar 08, 2006 | 30.16 | 31.37 | 30.14 | 30.90 | 20,279,354 | +0.09(+0.28%) |
Mar 07, 2006 | 31.48 | 31.65 | 30.27 | 30.81 | 16,609,718 | -0.74(-2.35%) |
Mar 06, 2006 | 32.25 | 32.29 | 31.48 | 31.56 | 10,467,022 | -0.91(-2.81%) |
Mar 03, 2006 | 32.29 | 32.85 | 32.17 | 32.47 | 12,741,985 | -0.12(-0.37%) |
Mar 02, 2006 | 31.72 | 32.72 | 31.60 | 32.59 | 17,110,700 | +1.03(+3.26%) |