Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 40.06 | 40.43 | 39.57 | 39.95 | 986,808 | -0.21(-0.53%) |
May 30, 2006 | 40.44 | 40.76 | 39.99 | 40.17 | 2,376,641 | -0.43(-1.06%) |
May 26, 2006 | 40.84 | 40.90 | 40.45 | 40.60 | 1,186,266 | -0.25(-0.60%) |
May 25, 2006 | 41.10 | 41.27 | 39.98 | 40.84 | 1,033,414 | -0.25(-0.62%) |
May 24, 2006 | 39.31 | 42.31 | 39.28 | 41.10 | 3,697,626 | +1.90(+4.84%) |
May 23, 2006 | 39.92 | 40.45 | 39.17 | 39.20 | 1,322,544 | -0.61(-1.53%) |
May 22, 2006 | 39.48 | 39.99 | 38.56 | 39.81 | 1,431,481 | -0.03(-0.07%) |
May 19, 2006 | 40.06 | 40.06 | 39.29 | 39.83 | 1,686,753 | -0.18(-0.44%) |
May 18, 2006 | 40.55 | 40.94 | 39.77 | 40.01 | 1,555,009 | -0.56(-1.39%) |
May 17, 2006 | 41.18 | 41.19 | 39.87 | 40.58 | 1,489,420 | -0.64(-1.54%) |
May 16, 2006 | 41.51 | 41.64 | 40.88 | 41.21 | 1,191,932 | -0.23(-0.54%) |
May 15, 2006 | 41.43 | 41.44 | 40.53 | 41.44 | 1,397,057 | -0.10(-0.24%) |
May 12, 2006 | 42.36 | 42.37 | 40.89 | 41.54 | 2,894,977 | -1.02(-2.39%) |
May 11, 2006 | 43.32 | 43.74 | 42.27 | 42.55 | 2,178,174 | -0.62(-1.44%) |
May 10, 2006 | 43.02 | 43.90 | 42.92 | 43.17 | 2,576,241 | +0.35(+0.81%) |
May 09, 2006 | 41.93 | 43.00 | 41.56 | 42.83 | 3,550,016 | +1.16(+2.80%) |
May 08, 2006 | 40.63 | 41.73 | 40.60 | 41.66 | 2,049,121 | +1.33(+3.29%) |
May 05, 2006 | 40.94 | 41.11 | 40.13 | 40.34 | 1,646,522 | +0.08(+0.21%) |
May 04, 2006 | 39.88 | 41.06 | 39.71 | 40.25 | 3,072,903 | -1.08(-2.61%) |
May 03, 2006 | 41.72 | 42.03 | 41.06 | 41.33 | 1,798,382 | -0.42(-1.01%) |
May 02, 2006 | 40.06 | 42.18 | 39.88 | 41.75 | 3,460,911 | +1.69(+4.23%) |
May 01, 2006 | 37.54 | 40.68 | 37.54 | 40.06 | 3,750,183 | +2.40(+6.37%) |
Apr 28, 2006 | 38.40 | 38.54 | 37.40 | 37.66 | 2,702,885 | -1.00(-2.58%) |
Apr 27, 2006 | 38.83 | 39.37 | 37.41 | 38.66 | 6,103,875 | -2.29(-5.59%) |
Apr 26, 2006 | 40.94 | 41.28 | 40.77 | 40.94 | 1,379,491 | -0.01(-0.03%) |
Apr 25, 2006 | 41.51 | 41.54 | 40.89 | 40.96 | 2,166,416 | -0.83(-1.98%) |
Apr 24, 2006 | 40.88 | 41.89 | 40.87 | 41.78 | 3,052,079 | +1.08(+2.65%) |
Apr 21, 2006 | 38.75 | 40.77 | 38.71 | 40.70 | 3,017,514 | +1.77(+4.55%) |
Apr 20, 2006 | 39.23 | 39.27 | 38.69 | 38.93 | 761,992 | -0.16(-0.40%) |
Apr 19, 2006 | 39.35 | 39.39 | 38.90 | 39.09 | 746,410 | -0.09(-0.23%) |
Apr 18, 2006 | 38.91 | 39.28 | 38.85 | 39.18 | 672,463 | +0.42(+1.09%) |
Apr 17, 2006 | 38.61 | 39.04 | 38.38 | 38.75 | 590,725 | +0.13(+0.35%) |
Apr 13, 2006 | 39.44 | 39.31 | 38.16 | 38.62 | 1,990,190 | -0.82(-2.08%) |
Apr 12, 2006 | 39.39 | 39.51 | 39.06 | 39.44 | 529,669 | +0.04(+0.11%) |
Apr 11, 2006 | 39.48 | 39.87 | 39.29 | 39.40 | 643,564 | +0.09(+0.23%) |
Apr 10, 2006 | 39.53 | 39.88 | 39.28 | 39.31 | 1,220,123 | -0.19(-0.48%) |
Apr 07, 2006 | 39.35 | 39.55 | 38.92 | 39.50 | 1,019,956 | +0.14(+0.36%) |
Apr 06, 2006 | 40.23 | 40.24 | 39.28 | 39.35 | 753,209 | -0.21(-0.54%) |
Apr 05, 2006 | 39.36 | 39.67 | 39.22 | 39.57 | 869,229 | +0.56(+1.43%) |
Apr 04, 2006 | 38.88 | 39.42 | 38.58 | 39.01 | 1,189,808 | -0.47(-1.20%) |
Apr 03, 2006 | 39.33 | 39.93 | 39.25 | 39.48 | 1,469,446 | +0.16(+0.39%) |
Mar 31, 2006 | 38.88 | 39.45 | 38.83 | 39.33 | 1,708,852 | +0.44(+1.13%) |
Mar 30, 2006 | 38.70 | 39.31 | 38.35 | 38.89 | 2,247,729 | +0.31(+0.81%) |
Mar 29, 2006 | 37.06 | 38.78 | 36.86 | 38.58 | 3,679,069 | +2.58(+7.16%) |
Mar 28, 2006 | 35.31 | 37.03 | 35.30 | 36.00 | 2,497,336 | +0.69(+1.96%) |
Mar 27, 2006 | 35.30 | 35.66 | 35.20 | 35.31 | 1,396,774 | -0.25(-0.69%) |
Mar 24, 2006 | 36.20 | 36.35 | 35.41 | 35.56 | 1,772,316 | -0.61(-1.68%) |
Mar 23, 2006 | 37.36 | 37.52 | 36.16 | 36.16 | 1,630,089 | -1.02(-2.75%) |
Mar 22, 2006 | 37.63 | 38.04 | 37.06 | 37.19 | 697,537 | -0.32(-0.85%) |
Mar 21, 2006 | 37.63 | 38.01 | 37.41 | 37.51 | 462,380 | -0.11(-0.30%) |
Mar 20, 2006 | 37.45 | 37.78 | 37.10 | 37.62 | 1,028,031 | -0.15(-0.39%) |
Mar 17, 2006 | 38.13 | 38.27 | 37.56 | 37.77 | 837,497 | -0.16(-0.41%) |
Mar 16, 2006 | 36.35 | 38.29 | 36.16 | 37.92 | 2,526,943 | +1.57(+4.31%) |
Mar 15, 2006 | 36.74 | 36.92 | 35.90 | 36.35 | 1,223,239 | -0.28(-0.77%) |
Mar 14, 2006 | 36.08 | 36.81 | 36.04 | 36.64 | 1,331,752 | +0.49(+1.35%) |
Mar 13, 2006 | 35.67 | 36.33 | 35.67 | 36.15 | 1,714,944 | +0.50(+1.41%) |
Mar 10, 2006 | 36.21 | 36.43 | 35.54 | 35.65 | 1,969,366 | -0.56(-1.54%) |
Mar 09, 2006 | 37.20 | 37.21 | 36.10 | 36.21 | 3,273,494 | -1.38(-3.68%) |
Mar 08, 2006 | 37.93 | 37.93 | 37.00 | 37.59 | 2,200,698 | -0.34(-0.89%) |
Mar 07, 2006 | 38.53 | 38.57 | 37.60 | 37.93 | 1,247,322 | -0.95(-2.45%) |
Mar 06, 2006 | 39.46 | 39.46 | 38.52 | 38.88 | 993,607 | -0.51(-1.29%) |
Mar 03, 2006 | 39.49 | 39.53 | 39.19 | 39.39 | 632,514 | -0.10(-0.25%) |
Mar 02, 2006 | 39.45 | 39.74 | 39.09 | 39.49 | 1,465,196 | -0.11(-0.29%) |