Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 40.54 | 40.98 | 40.54 | 40.79 | 1,685,372 | +0.32(+0.80%) |
May 30, 2006 | 40.64 | 40.75 | 40.43 | 40.47 | 945,990 | -0.26(-0.63%) |
May 26, 2006 | 40.66 | 40.86 | 40.61 | 40.73 | 1,109,770 | +0.08(+0.19%) |
May 25, 2006 | 40.56 | 40.77 | 40.48 | 40.65 | 1,574,325 | +0.26(+0.64%) |
May 24, 2006 | 39.96 | 40.53 | 39.96 | 40.39 | 1,419,194 | +0.25(+0.63%) |
May 23, 2006 | 40.21 | 40.50 | 40.07 | 40.14 | 1,962,012 | -0.14(-0.34%) |
May 22, 2006 | 39.93 | 40.61 | 39.92 | 40.28 | 2,097,612 | +0.21(+0.54%) |
May 19, 2006 | 39.71 | 40.20 | 39.40 | 40.06 | 2,754,964 | +0.49(+1.25%) |
May 18, 2006 | 39.32 | 39.75 | 39.31 | 39.57 | 2,352,629 | +0.16(+0.40%) |
May 17, 2006 | 39.10 | 39.61 | 39.10 | 39.41 | 2,517,246 | +0.21(+0.53%) |
May 16, 2006 | 39.07 | 39.32 | 38.89 | 39.20 | 1,536,240 | +0.10(+0.26%) |
May 15, 2006 | 38.72 | 39.16 | 38.71 | 39.10 | 1,097,633 | +0.45(+1.17%) |
May 12, 2006 | 38.67 | 38.89 | 38.44 | 38.65 | 1,271,736 | -0.09(-0.22%) |
May 11, 2006 | 39.03 | 39.32 | 38.68 | 38.74 | 1,641,706 | -0.29(-0.75%) |
May 10, 2006 | 38.73 | 39.21 | 38.71 | 39.03 | 1,112,002 | +0.27(+0.70%) |
May 09, 2006 | 38.50 | 38.96 | 38.46 | 38.76 | 2,144,207 | +0.27(+0.71%) |
May 08, 2006 | 38.53 | 38.58 | 38.22 | 38.49 | 980,308 | -0.04(-0.09%) |
May 05, 2006 | 38.21 | 38.57 | 38.07 | 38.52 | 1,223,049 | +0.47(+1.24%) |
May 04, 2006 | 38.11 | 38.38 | 37.92 | 38.05 | 1,116,187 | +0.10(+0.26%) |
May 03, 2006 | 38.08 | 38.25 | 37.78 | 37.95 | 1,439,004 | -0.19(-0.49%) |
May 02, 2006 | 38.16 | 38.34 | 37.88 | 38.13 | 1,306,752 | +0.11(+0.28%) |
May 01, 2006 | 38.23 | 38.37 | 38.01 | 38.03 | 1,859,336 | -0.21(-0.54%) |
Apr 28, 2006 | 38.36 | 38.39 | 38.13 | 38.23 | 1,660,261 | -0.16(-0.41%) |
Apr 27, 2006 | 38.46 | 38.49 | 38.28 | 38.39 | 1,674,630 | +0.03(+0.07%) |
Apr 26, 2006 | 37.99 | 38.49 | 37.95 | 38.36 | 2,475,673 | +0.85(+2.27%) |
Apr 25, 2006 | 37.85 | 37.92 | 37.35 | 37.51 | 2,430,055 | -0.09(-0.23%) |
Apr 24, 2006 | 36.71 | 37.95 | 36.68 | 37.60 | 4,275,998 | +0.89(+2.42%) |
Apr 21, 2006 | 36.64 | 36.92 | 36.06 | 36.71 | 3,715,603 | +1.04(+2.91%) |
Apr 20, 2006 | 35.86 | 35.86 | 34.55 | 35.67 | 5,345,312 | -0.67(-1.83%) |
Apr 19, 2006 | 36.34 | 36.60 | 36.21 | 36.34 | 1,593,298 | +0.09(+0.26%) |
Apr 18, 2006 | 35.86 | 36.32 | 35.85 | 36.24 | 1,313,867 | +0.37(+1.04%) |
Apr 17, 2006 | 36.38 | 36.49 | 35.84 | 35.87 | 1,425,193 | -0.46(-1.26%) |
Apr 13, 2006 | 36.86 | 36.87 | 36.31 | 36.33 | 1,853,337 | -0.53(-1.44%) |
Apr 12, 2006 | 36.70 | 37.35 | 36.68 | 36.86 | 3,434,498 | +0.91(+2.53%) |
Apr 11, 2006 | 36.20 | 36.24 | 35.63 | 35.95 | 2,196,382 | -0.08(-0.22%) |
Apr 10, 2006 | 36.34 | 36.44 | 35.86 | 36.03 | 1,830,737 | -0.19(-0.51%) |
Apr 07, 2006 | 37.10 | 37.22 | 36.18 | 36.21 | 2,777,006 | -1.01(-2.72%) |
Apr 06, 2006 | 37.25 | 37.32 | 36.92 | 37.22 | 1,819,995 | -0.05(-0.13%) |
Apr 05, 2006 | 37.35 | 37.51 | 37.21 | 37.27 | 1,177,012 | -0.04(-0.10%) |
Apr 04, 2006 | 37.33 | 37.58 | 37.14 | 37.31 | 1,371,902 | +0.04(+0.10%) |
Apr 03, 2006 | 37.45 | 37.48 | 37.20 | 37.27 | 1,420,171 | -0.16(-0.44%) |
Mar 31, 2006 | 37.81 | 37.96 | 37.40 | 37.44 | 1,197,240 | -0.30(-0.80%) |
Mar 30, 2006 | 37.86 | 38.03 | 37.53 | 37.74 | 1,204,215 | -0.16(-0.44%) |
Mar 29, 2006 | 37.81 | 38.10 | 37.75 | 37.91 | 1,230,722 | +0.25(+0.67%) |
Mar 28, 2006 | 38.01 | 38.12 | 37.60 | 37.65 | 1,367,158 | -0.34(-0.91%) |
Mar 27, 2006 | 38.20 | 38.23 | 37.75 | 38.00 | 1,522,429 | -0.28(-0.73%) |
Mar 24, 2006 | 38.44 | 38.54 | 38.09 | 38.28 | 1,263,366 | -0.19(-0.48%) |
Mar 23, 2006 | 38.80 | 38.84 | 38.36 | 38.46 | 1,206,448 | -0.25(-0.65%) |
Mar 22, 2006 | 38.53 | 38.83 | 38.46 | 38.72 | 1,421,566 | +0.20(+0.52%) |
Mar 21, 2006 | 38.99 | 39.11 | 38.19 | 38.51 | 2,491,298 | -0.45(-1.16%) |
Mar 20, 2006 | 39.06 | 39.29 | 38.64 | 38.97 | 2,532,592 | +0.36(+0.93%) |
Mar 17, 2006 | 38.31 | 38.73 | 38.01 | 38.61 | 2,927,394 | +0.97(+2.57%) |
Mar 16, 2006 | 37.99 | 37.99 | 37.45 | 37.64 | 1,467,324 | -0.14(-0.38%) |
Mar 15, 2006 | 38.19 | 38.23 | 37.54 | 37.78 | 1,255,972 | -0.35(-0.92%) |
Mar 14, 2006 | 37.56 | 38.27 | 37.49 | 38.13 | 1,688,022 | +0.68(+1.82%) |
Mar 13, 2006 | 37.79 | 37.85 | 37.43 | 37.45 | 1,169,339 | -0.12(-0.32%) |
Mar 10, 2006 | 37.45 | 37.73 | 37.40 | 37.58 | 1,058,990 | +0.19(+0.52%) |
Mar 09, 2006 | 37.63 | 37.85 | 37.28 | 37.38 | 1,626,779 | -0.34(-0.91%) |
Mar 08, 2006 | 37.13 | 37.78 | 37.10 | 37.73 | 1,798,093 | +0.63(+1.70%) |
Mar 07, 2006 | 36.92 | 37.23 | 36.82 | 37.10 | 1,465,092 | +0.24(+0.64%) |
Mar 06, 2006 | 36.81 | 37.20 | 36.68 | 36.86 | 1,188,312 | +0.14(+0.37%) |
Mar 03, 2006 | 36.59 | 36.86 | 36.41 | 36.72 | 1,719,690 | +0.01(+0.04%) |
Mar 02, 2006 | 36.71 | 36.89 | 36.56 | 36.71 | 1,163,201 | -0.14(-0.39%) |