Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 28.75 | 29.07 | 28.54 | 28.80 | 7,192,569 | +0.49(+1.74%) |
May 30, 2006 | 29.86 | 29.86 | 28.19 | 28.31 | 7,512,456 | -1.28(-4.33%) |
May 26, 2006 | 29.10 | 29.85 | 28.87 | 29.59 | 6,708,551 | +0.92(+3.21%) |
May 25, 2006 | 28.40 | 28.92 | 28.22 | 28.67 | 7,147,386 | +0.75(+2.68%) |
May 24, 2006 | 27.81 | 28.44 | 27.71 | 27.92 | 8,455,953 | +0.17(+0.62%) |
May 23, 2006 | 28.40 | 28.82 | 27.69 | 27.74 | 10,424,216 | +0.03(+0.12%) |
May 22, 2006 | 27.85 | 27.85 | 26.93 | 27.71 | 12,353,215 | -0.14(-0.50%) |
May 19, 2006 | 27.71 | 27.88 | 26.89 | 27.85 | 13,870,084 | +0.28(+1.01%) |
May 18, 2006 | 28.75 | 29.68 | 27.40 | 27.57 | 15,226,431 | -1.66(-5.66%) |
May 17, 2006 | 30.50 | 30.51 | 29.10 | 29.23 | 9,625,651 | -1.34(-4.40%) |
May 16, 2006 | 29.81 | 30.86 | 29.19 | 30.57 | 12,575,086 | +0.62(+2.06%) |
May 15, 2006 | 29.51 | 30.20 | 28.58 | 29.95 | 15,419,865 | -0.60(-1.95%) |
May 12, 2006 | 31.52 | 31.85 | 29.81 | 30.55 | 17,163,658 | -0.80(-2.54%) |
May 11, 2006 | 31.52 | 32.36 | 30.97 | 31.35 | 17,046,298 | +0.17(+0.56%) |
May 10, 2006 | 31.83 | 31.83 | 30.69 | 31.17 | 13,550,340 | -0.15(-0.49%) |
May 09, 2006 | 30.48 | 31.69 | 30.17 | 31.33 | 24,612,454 | +1.39(+4.63%) |
May 08, 2006 | 28.49 | 30.13 | 28.46 | 29.94 | 14,129,487 | +1.75(+6.19%) |
May 05, 2006 | 28.24 | 28.73 | 28.01 | 28.19 | 12,076,344 | +0.48(+1.75%) |
May 04, 2006 | 29.30 | 29.56 | 27.50 | 27.71 | 23,437,560 | -2.30(-7.66%) |
May 03, 2006 | 29.03 | 30.21 | 28.33 | 30.01 | 25,016,212 | +0.98(+3.39%) |
May 02, 2006 | 27.18 | 29.13 | 26.58 | 29.03 | 27,868,498 | +2.70(+10.26%) |
May 01, 2006 | 25.53 | 26.78 | 25.53 | 26.32 | 11,367,856 | +1.15(+4.57%) |
Apr 28, 2006 | 25.15 | 25.41 | 24.95 | 25.17 | 5,216,222 | +0.10(+0.41%) |
Apr 27, 2006 | 25.59 | 25.59 | 25.00 | 25.07 | 7,314,403 | -0.51(-2.00%) |
Apr 26, 2006 | 25.46 | 26.01 | 25.22 | 25.58 | 6,171,699 | +0.18(+0.71%) |
Apr 25, 2006 | 27.02 | 27.02 | 25.34 | 25.40 | 9,962,139 | -1.07(-4.03%) |
Apr 24, 2006 | 26.49 | 26.81 | 26.32 | 26.47 | 7,518,519 | +0.24(+0.92%) |
Apr 21, 2006 | 26.10 | 26.46 | 26.05 | 26.23 | 5,396,519 | +0.39(+1.50%) |
Apr 20, 2006 | 26.34 | 26.37 | 25.53 | 25.84 | 5,244,659 | -0.28(-1.06%) |
Apr 19, 2006 | 25.55 | 26.39 | 25.55 | 26.12 | 6,904,294 | +0.64(+2.50%) |
Apr 18, 2006 | 25.37 | 25.70 | 25.15 | 25.48 | 6,933,742 | +0.37(+1.49%) |
Apr 17, 2006 | 25.77 | 25.85 | 24.98 | 25.11 | 4,768,292 | -0.42(-1.66%) |
Apr 13, 2006 | 25.90 | 25.99 | 25.42 | 25.53 | 3,812,670 | -0.37(-1.44%) |
Apr 12, 2006 | 25.58 | 25.98 | 25.38 | 25.90 | 8,610,555 | +0.58(+2.30%) |
Apr 11, 2006 | 25.25 | 25.49 | 25.14 | 25.32 | 6,100,244 | +0.24(+0.97%) |
Apr 10, 2006 | 25.30 | 25.51 | 25.01 | 25.08 | 3,851,934 | +0.10(+0.42%) |
Apr 07, 2006 | 25.74 | 25.83 | 24.95 | 24.97 | 4,722,532 | -0.60(-2.36%) |
Apr 06, 2006 | 25.86 | 26.05 | 25.37 | 25.58 | 6,475,275 | -0.19(-0.73%) |
Apr 05, 2006 | 25.05 | 25.81 | 25.00 | 25.76 | 9,676,752 | +0.85(+3.42%) |
Apr 04, 2006 | 24.54 | 25.01 | 24.43 | 24.91 | 7,078,385 | +0.52(+2.13%) |
Apr 03, 2006 | 24.07 | 24.67 | 23.97 | 24.39 | 9,546,834 | +1.08(+4.64%) |
Mar 31, 2006 | 23.41 | 23.48 | 22.72 | 23.31 | 7,384,126 | -0.17(-0.74%) |
Mar 30, 2006 | 23.82 | 23.90 | 23.23 | 23.48 | 5,225,749 | -0.30(-1.28%) |
Mar 29, 2006 | 24.04 | 24.05 | 23.07 | 23.79 | 8,400,232 | -0.13(-0.55%) |
Mar 28, 2006 | 24.37 | 24.37 | 23.72 | 23.92 | 3,989,071 | -0.35(-1.43%) |
Mar 27, 2006 | 24.18 | 24.42 | 24.07 | 24.27 | 3,025,798 | -0.08(-0.34%) |
Mar 24, 2006 | 24.25 | 24.40 | 23.73 | 24.35 | 4,030,356 | +0.31(+1.30%) |
Mar 23, 2006 | 24.42 | 24.42 | 23.82 | 24.04 | 5,228,492 | -0.38(-1.56%) |
Mar 22, 2006 | 24.13 | 24.42 | 24.02 | 24.42 | 3,872,866 | +0.22(+0.92%) |
Mar 21, 2006 | 24.38 | 24.44 | 23.97 | 24.20 | 5,107,235 | -0.05(-0.20%) |
Mar 20, 2006 | 24.52 | 24.59 | 24.15 | 24.25 | 6,291,224 | -0.18(-0.74%) |
Mar 17, 2006 | 24.18 | 24.52 | 24.11 | 24.43 | 8,712,902 | +0.44(+1.82%) |
Mar 16, 2006 | 23.69 | 24.22 | 23.59 | 23.99 | 5,709,045 | +0.40(+1.70%) |
Mar 15, 2006 | 23.90 | 24.11 | 23.30 | 23.59 | 8,464,181 | -0.28(-1.16%) |
Mar 14, 2006 | 23.24 | 23.88 | 23.01 | 23.86 | 7,598,780 | +0.69(+2.99%) |
Mar 13, 2006 | 22.34 | 23.39 | 22.32 | 23.17 | 8,032,130 | +0.85(+3.82%) |
Mar 10, 2006 | 22.31 | 22.40 | 22.08 | 22.32 | 3,280,727 | +0.00(+0.00%) |
Mar 09, 2006 | 21.87 | 22.42 | 21.86 | 22.32 | 4,412,893 | +0.45(+2.06%) |
Mar 08, 2006 | 21.96 | 22.20 | 21.69 | 21.87 | 5,225,749 | -0.11(-0.50%) |
Mar 07, 2006 | 22.23 | 22.24 | 21.66 | 21.98 | 5,935,248 | -0.19(-0.84%) |
Mar 06, 2006 | 22.40 | 22.58 | 21.93 | 22.17 | 4,902,830 | -0.19(-0.84%) |
Mar 03, 2006 | 22.13 | 22.44 | 21.89 | 22.35 | 4,773,778 | +0.23(+1.03%) |
Mar 02, 2006 | 21.34 | 22.29 | 21.30 | 22.13 | 5,843,583 | +0.51(+2.37%) |