Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 28.44 | 28.81 | 28.37 | 28.58 | 4,003,311 | +0.22(+0.76%) |
May 30, 2006 | 28.52 | 28.53 | 28.10 | 28.37 | 4,185,418 | -0.15(-0.54%) |
May 26, 2006 | 28.17 | 28.52 | 28.02 | 28.52 | 3,705,084 | +0.38(+1.36%) |
May 25, 2006 | 28.14 | 28.18 | 27.83 | 28.14 | 3,867,164 | +0.15(+0.52%) |
May 24, 2006 | 28.24 | 28.71 | 27.74 | 27.99 | 8,213,798 | -0.37(-1.30%) |
May 23, 2006 | 28.85 | 28.98 | 28.35 | 28.36 | 4,422,415 | -0.44(-1.52%) |
May 22, 2006 | 28.81 | 29.07 | 28.49 | 28.80 | 4,355,998 | -0.30(-1.03%) |
May 19, 2006 | 29.05 | 29.33 | 28.81 | 29.10 | 6,011,955 | +0.35(+1.23%) |
May 18, 2006 | 29.15 | 29.46 | 28.72 | 28.74 | 4,343,752 | -0.41(-1.40%) |
May 17, 2006 | 29.78 | 29.79 | 28.90 | 29.15 | 5,900,732 | -0.86(-2.87%) |
May 16, 2006 | 29.93 | 30.03 | 29.66 | 30.01 | 5,558,994 | +0.08(+0.28%) |
May 15, 2006 | 29.85 | 30.03 | 29.51 | 29.93 | 4,744,703 | +0.15(+0.49%) |
May 12, 2006 | 30.12 | 30.28 | 29.73 | 29.78 | 4,153,290 | -0.44(-1.45%) |
May 11, 2006 | 30.53 | 30.67 | 30.14 | 30.22 | 5,371,702 | -0.19(-0.62%) |
May 10, 2006 | 30.12 | 30.46 | 30.08 | 30.41 | 3,843,824 | +0.37(+1.22%) |
May 09, 2006 | 30.00 | 30.17 | 29.87 | 30.04 | 5,062,092 | -0.03(-0.09%) |
May 08, 2006 | 30.62 | 30.64 | 29.93 | 30.07 | 5,978,963 | -0.56(-1.81%) |
May 05, 2006 | 30.84 | 30.86 | 30.54 | 30.62 | 3,957,209 | +0.00(+0.00%) |
May 04, 2006 | 30.33 | 30.76 | 30.18 | 30.62 | 2,806,654 | +0.28(+0.94%) |
May 03, 2006 | 30.37 | 30.44 | 30.12 | 30.34 | 4,443,017 | -0.03(-0.11%) |
May 02, 2006 | 30.08 | 30.56 | 30.02 | 30.37 | 3,806,510 | +0.47(+1.58%) |
May 01, 2006 | 29.95 | 30.06 | 29.60 | 29.90 | 5,201,986 | +0.40(+1.36%) |
Apr 28, 2006 | 29.80 | 29.95 | 29.44 | 29.50 | 5,633,047 | -0.44(-1.46%) |
Apr 27, 2006 | 29.85 | 30.21 | 29.71 | 29.94 | 9,485,372 | -0.65(-2.13%) |
Apr 26, 2006 | 30.33 | 30.70 | 30.18 | 30.59 | 4,530,181 | +0.24(+0.80%) |
Apr 25, 2006 | 30.15 | 30.46 | 29.96 | 30.35 | 4,574,266 | +0.35(+1.16%) |
Apr 24, 2006 | 30.14 | 30.39 | 29.95 | 30.00 | 3,956,488 | -0.23(-0.76%) |
Apr 21, 2006 | 30.71 | 30.72 | 30.00 | 30.23 | 4,316,811 | -0.19(-0.64%) |
Apr 20, 2006 | 30.16 | 30.73 | 29.80 | 30.42 | 5,783,602 | +0.21(+0.69%) |
Apr 19, 2006 | 30.61 | 30.82 | 29.67 | 30.21 | 8,727,125 | -0.44(-1.43%) |
Apr 18, 2006 | 30.37 | 30.87 | 29.96 | 30.65 | 7,704,506 | +0.89(+2.99%) |
Apr 17, 2006 | 30.14 | 30.31 | 29.49 | 29.76 | 4,213,800 | -0.37(-1.22%) |
Apr 13, 2006 | 29.47 | 30.67 | 28.93 | 30.13 | 8,092,778 | +0.66(+2.24%) |
Apr 12, 2006 | 29.15 | 29.62 | 29.01 | 29.47 | 3,691,541 | +0.40(+1.36%) |
Apr 11, 2006 | 29.59 | 29.76 | 28.85 | 29.08 | 5,258,606 | -0.51(-1.74%) |
Apr 10, 2006 | 29.43 | 29.78 | 29.29 | 29.59 | 3,402,390 | +0.16(+0.54%) |
Apr 07, 2006 | 29.85 | 29.98 | 29.27 | 29.43 | 3,355,278 | -0.31(-1.05%) |
Apr 06, 2006 | 29.85 | 30.01 | 29.55 | 29.74 | 2,843,249 | -0.10(-0.33%) |
Apr 05, 2006 | 30.01 | 30.04 | 29.61 | 29.84 | 3,872,206 | -0.08(-0.28%) |
Apr 04, 2006 | 29.35 | 30.02 | 29.01 | 29.92 | 4,337,701 | +0.50(+1.70%) |
Apr 03, 2006 | 29.85 | 30.30 | 29.29 | 29.42 | 4,909,665 | -0.26(-0.89%) |
Mar 31, 2006 | 29.56 | 29.99 | 29.56 | 29.69 | 4,495,892 | +0.30(+1.02%) |
Mar 30, 2006 | 29.28 | 29.64 | 29.21 | 29.39 | 3,625,556 | +0.05(+0.17%) |
Mar 29, 2006 | 29.28 | 29.43 | 29.15 | 29.34 | 3,227,055 | +0.25(+0.86%) |
Mar 28, 2006 | 28.60 | 29.62 | 28.60 | 29.09 | 3,277,624 | -0.06(-0.21%) |
Mar 27, 2006 | 29.27 | 29.39 | 28.92 | 29.15 | 4,477,306 | -0.31(-1.06%) |
Mar 24, 2006 | 29.47 | 29.83 | 29.37 | 29.46 | 2,924,505 | -0.05(-0.16%) |
Mar 23, 2006 | 29.68 | 29.71 | 29.28 | 29.51 | 4,195,935 | -0.10(-0.33%) |
Mar 22, 2006 | 29.36 | 29.66 | 29.36 | 29.61 | 3,462,323 | +0.27(+0.92%) |
Mar 21, 2006 | 29.67 | 29.78 | 29.28 | 29.34 | 4,113,670 | -0.21(-0.70%) |
Mar 20, 2006 | 29.63 | 29.82 | 29.43 | 29.55 | 3,099,696 | -0.13(-0.44%) |
Mar 17, 2006 | 29.73 | 29.78 | 29.53 | 29.68 | 6,827,831 | +0.12(+0.40%) |
Mar 16, 2006 | 29.74 | 29.95 | 29.45 | 29.56 | 4,153,434 | -0.18(-0.61%) |
Mar 15, 2006 | 29.50 | 29.76 | 29.17 | 29.74 | 4,551,791 | +0.35(+1.18%) |
Mar 14, 2006 | 28.86 | 29.50 | 28.85 | 29.40 | 2,997,981 | +0.47(+1.63%) |
Mar 13, 2006 | 29.29 | 29.37 | 28.92 | 28.92 | 4,359,744 | -0.33(-1.12%) |
Mar 10, 2006 | 28.63 | 29.37 | 28.54 | 29.25 | 4,579,021 | +0.60(+2.11%) |
Mar 09, 2006 | 28.81 | 29.06 | 28.57 | 28.65 | 3,866,444 | -0.16(-0.55%) |
Mar 08, 2006 | 28.74 | 28.81 | 28.30 | 28.81 | 4,259,182 | +0.08(+0.29%) |
Mar 07, 2006 | 28.42 | 28.83 | 28.26 | 28.72 | 4,886,181 | +0.29(+1.03%) |
Mar 06, 2006 | 28.90 | 29.00 | 28.23 | 28.43 | 4,244,631 | -0.53(-1.82%) |
Mar 03, 2006 | 28.60 | 29.40 | 28.47 | 28.96 | 4,705,083 | +0.17(+0.58%) |
Mar 02, 2006 | 28.35 | 29.01 | 28.32 | 28.79 | 5,094,508 | +0.15(+0.51%) |