Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 40.72 | 40.85 | 40.49 | 40.78 | 9,100,037 | +0.30(+0.74%) |
May 30, 2006 | 40.82 | 40.95 | 40.39 | 40.48 | 4,706,052 | -0.62(-1.52%) |
May 26, 2006 | 41.10 | 41.15 | 40.73 | 41.10 | 9,124,906 | +0.33(+0.81%) |
May 25, 2006 | 40.49 | 40.77 | 40.33 | 40.77 | 8,349,629 | +0.54(+1.35%) |
May 24, 2006 | 40.30 | 40.37 | 39.73 | 40.23 | 7,082,103 | -0.02(-0.06%) |
May 23, 2006 | 40.59 | 41.00 | 40.26 | 40.26 | 8,156,131 | +0.01(+0.03%) |
May 22, 2006 | 40.11 | 40.46 | 39.85 | 40.24 | 9,186,036 | -0.90(-2.20%) |
May 19, 2006 | 40.92 | 41.19 | 40.66 | 41.15 | 5,957,213 | +0.21(+0.50%) |
May 18, 2006 | 41.28 | 41.58 | 40.84 | 40.94 | 8,367,759 | -0.12(-0.30%) |
May 17, 2006 | 42.14 | 42.23 | 40.90 | 41.07 | 8,017,344 | -1.35(-3.19%) |
May 16, 2006 | 42.56 | 42.61 | 42.18 | 42.42 | 4,311,996 | -0.06(-0.15%) |
May 15, 2006 | 42.30 | 42.62 | 42.15 | 42.48 | 9,541,746 | -0.37(-0.86%) |
May 12, 2006 | 43.27 | 43.39 | 42.76 | 42.85 | 9,522,813 | -0.56(-1.29%) |
May 11, 2006 | 43.83 | 43.88 | 43.29 | 43.41 | 10,509,077 | -0.44(-1.01%) |
May 10, 2006 | 43.85 | 44.03 | 43.72 | 43.85 | 6,546,372 | -0.14(-0.31%) |
May 09, 2006 | 43.83 | 44.03 | 43.77 | 43.99 | 6,012,246 | +0.26(+0.60%) |
May 08, 2006 | 43.88 | 43.88 | 43.64 | 43.73 | 5,316,230 | -0.04(-0.09%) |
May 05, 2006 | 43.41 | 43.78 | 43.13 | 43.77 | 5,462,557 | +0.66(+1.53%) |
May 04, 2006 | 42.77 | 43.15 | 42.72 | 43.10 | 4,807,133 | +0.33(+0.77%) |
May 03, 2006 | 42.87 | 42.89 | 40.98 | 42.77 | 7,373,473 | -0.26(-0.59%) |
May 02, 2006 | 42.89 | 43.03 | 42.81 | 43.03 | 9,701,229 | +0.65(+1.53%) |
May 01, 2006 | 42.82 | 42.87 | 42.33 | 42.38 | 5,418,274 | -0.02(-0.04%) |
Apr 28, 2006 | 42.29 | 42.55 | 42.26 | 42.40 | 6,248,744 | +0.01(+0.01%) |
Apr 27, 2006 | 41.90 | 42.57 | 41.85 | 42.39 | 4,975,923 | +0.07(+0.18%) |
Apr 26, 2006 | 42.23 | 42.36 | 42.16 | 42.32 | 7,397,219 | +0.26(+0.62%) |
Apr 25, 2006 | 42.19 | 42.29 | 41.90 | 42.06 | 6,560,331 | -0.02(-0.06%) |
Apr 24, 2006 | 42.00 | 42.16 | 41.85 | 42.08 | 2,841,505 | +0.04(+0.10%) |
Apr 21, 2006 | 42.04 | 42.16 | 41.83 | 42.04 | 3,954,200 | +0.28(+0.67%) |
Apr 20, 2006 | 41.75 | 41.88 | 41.64 | 41.76 | 10,221,236 | -0.19(-0.45%) |
Apr 19, 2006 | 41.46 | 41.96 | 41.44 | 41.95 | 6,022,354 | +0.29(+0.69%) |
Apr 18, 2006 | 41.18 | 41.66 | 40.92 | 41.66 | 7,210,620 | +0.84(+2.05%) |
Apr 17, 2006 | 40.87 | 40.99 | 40.71 | 40.82 | 3,705,348 | +0.19(+0.46%) |
Apr 13, 2006 | 40.53 | 40.69 | 40.44 | 40.64 | 6,377,743 | +0.11(+0.26%) |
Apr 12, 2006 | 40.56 | 40.71 | 40.43 | 40.53 | 11,118,131 | -0.20(-0.49%) |
Apr 11, 2006 | 41.04 | 41.07 | 40.61 | 40.73 | 9,505,806 | -0.27(-0.67%) |
Apr 10, 2006 | 41.04 | 41.10 | 40.90 | 41.00 | 5,169,742 | +0.07(+0.18%) |
Apr 07, 2006 | 41.40 | 41.91 | 40.83 | 40.93 | 7,271,269 | -0.47(-1.14%) |
Apr 06, 2006 | 41.42 | 41.57 | 41.23 | 41.40 | 4,502,767 | +0.04(+0.09%) |
Apr 05, 2006 | 41.24 | 41.50 | 41.17 | 41.37 | 5,801,099 | +0.14(+0.33%) |
Apr 04, 2006 | 41.09 | 41.24 | 40.97 | 41.23 | 5,712,853 | +0.40(+0.98%) |
Apr 03, 2006 | 40.62 | 41.05 | 40.59 | 40.83 | 10,963,301 | +0.37(+0.91%) |
Mar 31, 2006 | 40.54 | 40.58 | 40.40 | 40.46 | 8,632,175 | -0.29(-0.70%) |
Mar 30, 2006 | 40.43 | 40.84 | 40.42 | 40.75 | 8,134,952 | +0.49(+1.21%) |
Mar 29, 2006 | 39.92 | 40.31 | 39.87 | 40.26 | 4,393,021 | +0.52(+1.32%) |
Mar 28, 2006 | 40.10 | 40.21 | 39.67 | 39.74 | 6,381,915 | -0.39(-0.96%) |
Mar 27, 2006 | 40.11 | 40.18 | 39.95 | 40.13 | 7,850,962 | -0.07(-0.17%) |
Mar 24, 2006 | 39.93 | 40.21 | 39.85 | 40.19 | 5,395,169 | +0.32(+0.80%) |
Mar 23, 2006 | 40.14 | 40.16 | 39.75 | 39.88 | 8,772,726 | -0.49(-1.20%) |
Mar 22, 2006 | 40.19 | 40.45 | 40.12 | 40.36 | 5,072,351 | +0.37(+0.94%) |
Mar 21, 2006 | 40.22 | 40.29 | 39.92 | 39.99 | 6,965,458 | -0.42(-1.03%) |
Mar 20, 2006 | 40.52 | 40.54 | 40.29 | 40.41 | 3,624,483 | +0.08(+0.20%) |
Mar 17, 2006 | 40.26 | 40.33 | 40.08 | 40.33 | 4,487,685 | +0.19(+0.48%) |
Mar 16, 2006 | 39.95 | 40.24 | 39.90 | 40.13 | 5,558,183 | +0.13(+0.33%) |
Mar 15, 2006 | 39.93 | 40.02 | 39.72 | 40.00 | 8,297,484 | +0.14(+0.36%) |
Mar 14, 2006 | 39.42 | 39.92 | 39.36 | 39.86 | 6,047,223 | +0.42(+1.06%) |
Mar 13, 2006 | 39.33 | 39.45 | 39.27 | 39.44 | 4,036,509 | +0.32(+0.83%) |
Mar 10, 2006 | 38.72 | 39.15 | 38.59 | 39.12 | 6,007,593 | +0.59(+1.52%) |
Mar 09, 2006 | 38.75 | 38.84 | 38.52 | 38.53 | 7,646,392 | -0.04(-0.11%) |
Mar 08, 2006 | 38.34 | 38.63 | 38.24 | 38.57 | 4,610,747 | +0.13(+0.34%) |
Mar 07, 2006 | 38.55 | 38.89 | 38.34 | 38.44 | 6,190,342 | -0.49(-1.26%) |
Mar 06, 2006 | 39.21 | 39.21 | 38.84 | 38.94 | 3,677,751 | -0.13(-0.34%) |
Mar 03, 2006 | 38.94 | 39.25 | 38.88 | 39.07 | 8,403,539 | -0.16(-0.41%) |
Mar 02, 2006 | 39.05 | 39.23 | 38.90 | 39.23 | 4,528,117 | -0.07(-0.19%) |