Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 35.60 | 35.77 | 35.38 | 35.60 | 2,763,318 | +0.13(+0.36%) |
May 30, 2006 | 35.96 | 35.98 | 35.47 | 35.47 | 2,907,509 | +0.19(+0.55%) |
May 26, 2006 | 35.27 | 35.34 | 35.11 | 35.27 | 1,848,915 | +0.05(+0.15%) |
May 25, 2006 | 35.12 | 35.24 | 34.96 | 35.22 | 2,182,123 | +0.23(+0.67%) |
May 24, 2006 | 34.98 | 35.10 | 34.76 | 34.99 | 3,751,690 | -0.02(-0.05%) |
May 23, 2006 | 35.16 | 35.24 | 34.97 | 35.00 | 3,084,594 | -0.18(-0.52%) |
May 22, 2006 | 35.09 | 35.47 | 34.97 | 35.19 | 2,651,510 | +0.10(+0.28%) |
May 19, 2006 | 35.25 | 35.26 | 34.97 | 35.09 | 5,153,887 | -0.16(-0.45%) |
May 18, 2006 | 35.14 | 35.63 | 35.14 | 35.24 | 3,611,419 | -0.36(-1.02%) |
May 17, 2006 | 35.66 | 36.11 | 35.51 | 35.61 | 2,408,635 | -0.48(-1.33%) |
May 16, 2006 | 36.26 | 36.46 | 36.05 | 36.09 | 2,149,228 | -0.31(-0.85%) |
May 15, 2006 | 36.22 | 36.40 | 35.99 | 36.40 | 4,055,752 | +0.37(+1.03%) |
May 12, 2006 | 35.71 | 36.14 | 35.67 | 36.03 | 3,640,053 | +0.21(+0.59%) |
May 11, 2006 | 35.81 | 35.91 | 35.54 | 35.82 | 2,963,583 | -0.15(-0.42%) |
May 10, 2006 | 35.75 | 36.12 | 35.68 | 35.97 | 4,183,751 | +0.29(+0.81%) |
May 09, 2006 | 35.30 | 35.69 | 35.24 | 35.68 | 2,574,983 | +0.38(+1.06%) |
May 08, 2006 | 35.09 | 35.37 | 35.06 | 35.31 | 2,637,364 | +0.32(+0.91%) |
May 05, 2006 | 34.90 | 34.99 | 34.65 | 34.99 | 2,126,730 | +0.28(+0.79%) |
May 04, 2006 | 34.51 | 34.90 | 34.51 | 34.72 | 2,371,991 | +0.27(+0.78%) |
May 03, 2006 | 34.33 | 34.64 | 34.08 | 34.45 | 3,503,361 | -0.18(-0.51%) |
May 02, 2006 | 34.51 | 34.80 | 34.45 | 34.62 | 2,150,932 | +0.23(+0.67%) |
May 01, 2006 | 34.26 | 34.82 | 34.26 | 34.39 | 2,227,630 | +0.05(+0.15%) |
Apr 28, 2006 | 34.60 | 34.72 | 34.34 | 34.34 | 2,719,345 | -0.24(-0.70%) |
Apr 27, 2006 | 34.46 | 34.79 | 34.45 | 34.58 | 2,458,403 | +0.12(+0.36%) |
Apr 26, 2006 | 34.32 | 34.68 | 34.30 | 34.46 | 4,018,085 | +0.25(+0.72%) |
Apr 25, 2006 | 34.30 | 34.70 | 34.14 | 34.21 | 4,372,768 | -0.12(-0.36%) |
Apr 24, 2006 | 33.68 | 34.83 | 33.68 | 34.34 | 6,427,403 | +0.78(+2.33%) |
Apr 21, 2006 | 33.71 | 33.82 | 33.46 | 33.55 | 2,372,502 | -0.04(-0.10%) |
Apr 20, 2006 | 33.51 | 33.84 | 33.51 | 33.59 | 2,167,294 | +0.02(+0.07%) |
Apr 19, 2006 | 33.77 | 33.91 | 33.55 | 33.57 | 2,935,631 | -0.27(-0.80%) |
Apr 18, 2006 | 33.50 | 33.85 | 33.47 | 33.84 | 3,198,617 | +0.34(+1.02%) |
Apr 17, 2006 | 33.55 | 33.64 | 33.50 | 33.50 | 2,144,285 | -0.09(-0.28%) |
Apr 13, 2006 | 33.61 | 33.60 | 33.42 | 33.59 | 2,485,503 | -0.02(-0.07%) |
Apr 12, 2006 | 33.50 | 33.78 | 33.50 | 33.61 | 2,211,779 | +0.08(+0.24%) |
Apr 11, 2006 | 33.87 | 33.90 | 33.46 | 33.53 | 2,731,446 | -0.23(-0.70%) |
Apr 10, 2006 | 33.74 | 33.78 | 33.51 | 33.77 | 2,200,530 | +0.13(+0.38%) |
Apr 07, 2006 | 33.78 | 34.07 | 33.61 | 33.64 | 2,209,052 | -0.17(-0.50%) |
Apr 06, 2006 | 34.11 | 34.16 | 33.75 | 33.81 | 2,408,465 | -0.30(-0.88%) |
Apr 05, 2006 | 34.47 | 34.53 | 33.81 | 34.11 | 2,358,697 | -0.27(-0.79%) |
Apr 04, 2006 | 34.01 | 34.42 | 33.94 | 34.38 | 2,265,126 | +0.18(+0.51%) |
Apr 03, 2006 | 33.94 | 34.28 | 33.93 | 34.20 | 2,619,638 | +0.29(+0.85%) |
Mar 31, 2006 | 34.07 | 34.20 | 33.90 | 33.91 | 3,475,068 | -0.22(-0.65%) |
Mar 30, 2006 | 34.22 | 34.41 | 33.89 | 34.14 | 2,723,776 | -0.21(-0.60%) |
Mar 29, 2006 | 34.32 | 34.57 | 34.13 | 34.34 | 2,375,911 | -0.03(-0.09%) |
Mar 28, 2006 | 34.83 | 34.83 | 34.35 | 34.37 | 2,519,250 | -0.46(-1.31%) |
Mar 27, 2006 | 34.94 | 35.28 | 34.83 | 34.83 | 4,393,902 | +0.19(+0.54%) |
Mar 24, 2006 | 34.70 | 34.89 | 34.43 | 34.64 | 2,846,321 | -0.15(-0.44%) |
Mar 23, 2006 | 34.88 | 35.00 | 34.64 | 34.79 | 2,501,013 | -0.20(-0.57%) |
Mar 22, 2006 | 34.70 | 35.07 | 34.66 | 34.99 | 1,449,749 | +0.29(+0.83%) |
Mar 21, 2006 | 34.95 | 35.05 | 34.63 | 34.70 | 2,279,613 | -0.16(-0.47%) |
Mar 20, 2006 | 34.73 | 34.89 | 34.44 | 34.87 | 2,641,625 | +0.26(+0.75%) |
Mar 17, 2006 | 35.14 | 35.14 | 34.47 | 34.61 | 3,737,373 | -0.36(-1.02%) |
Mar 16, 2006 | 34.70 | 35.03 | 34.60 | 34.97 | 2,585,209 | +0.31(+0.88%) |
Mar 15, 2006 | 34.70 | 34.79 | 34.45 | 34.66 | 2,835,072 | +0.06(+0.17%) |
Mar 14, 2006 | 34.71 | 34.82 | 34.38 | 34.60 | 3,101,127 | -0.11(-0.30%) |
Mar 13, 2006 | 34.50 | 34.90 | 34.43 | 34.71 | 3,149,872 | +0.33(+0.96%) |
Mar 10, 2006 | 34.15 | 34.49 | 34.08 | 34.38 | 2,027,705 | +0.24(+0.70%) |
Mar 09, 2006 | 34.56 | 34.62 | 34.07 | 34.14 | 2,356,822 | -0.42(-1.21%) |
Mar 08, 2006 | 34.27 | 34.66 | 34.22 | 34.56 | 2,714,231 | +0.04(+0.10%) |
Mar 07, 2006 | 34.63 | 34.90 | 34.26 | 34.52 | 2,717,811 | -0.12(-0.34%) |
Mar 06, 2006 | 34.86 | 34.96 | 34.45 | 34.64 | 2,867,626 | -0.19(-0.54%) |
Mar 03, 2006 | 34.91 | 35.07 | 34.76 | 34.83 | 2,976,536 | -0.14(-0.40%) |
Mar 02, 2006 | 34.73 | 35.02 | 34.70 | 34.97 | 3,391,383 | +0.00(+0.00%) |