Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 27.50 | 27.91 | 26.80 | 27.23 | 2,072,709 | -0.14(-0.50%) |
May 30, 2006 | 28.72 | 28.72 | 27.36 | 27.36 | 2,241,163 | -1.56(-5.39%) |
May 26, 2006 | 29.30 | 29.30 | 28.61 | 28.92 | 2,561,820 | +0.26(+0.92%) |
May 25, 2006 | 27.85 | 28.75 | 27.79 | 28.66 | 1,787,328 | +1.17(+4.27%) |
May 24, 2006 | 27.73 | 27.88 | 26.85 | 27.48 | 2,647,434 | -0.22(-0.79%) |
May 23, 2006 | 28.38 | 29.03 | 27.70 | 27.70 | 2,295,993 | -0.44(-1.56%) |
May 22, 2006 | 28.42 | 28.94 | 27.72 | 28.14 | 5,773,277 | -1.29(-4.40%) |
May 19, 2006 | 29.77 | 30.11 | 28.81 | 29.44 | 3,884,876 | -0.03(-0.10%) |
May 18, 2006 | 29.75 | 30.03 | 29.34 | 29.47 | 2,439,212 | -0.14(-0.49%) |
May 17, 2006 | 30.69 | 30.84 | 29.46 | 29.61 | 4,751,852 | -1.35(-4.35%) |
May 16, 2006 | 30.99 | 31.19 | 30.71 | 30.96 | 1,466,803 | +0.38(+1.24%) |
May 15, 2006 | 30.39 | 31.06 | 30.37 | 30.58 | 2,775,987 | -0.61(-1.94%) |
May 12, 2006 | 31.68 | 32.05 | 30.47 | 31.18 | 1,292,404 | -1.08(-3.35%) |
May 11, 2006 | 33.23 | 33.23 | 32.14 | 32.27 | 2,528,657 | -0.78(-2.36%) |
May 10, 2006 | 33.19 | 33.33 | 32.89 | 33.05 | 1,235,196 | -0.09(-0.27%) |
May 09, 2006 | 32.87 | 33.18 | 32.66 | 33.14 | 624,666 | +0.44(+1.34%) |
May 08, 2006 | 32.31 | 32.74 | 32.29 | 32.70 | 1,250,786 | +0.42(+1.29%) |
May 05, 2006 | 32.18 | 32.60 | 32.15 | 32.28 | 1,436,680 | +0.23(+0.73%) |
May 04, 2006 | 32.05 | 32.18 | 31.84 | 32.05 | 1,367,317 | +0.22(+0.69%) |
May 03, 2006 | 32.00 | 32.00 | 31.30 | 31.83 | 1,108,756 | +0.17(+0.55%) |
May 02, 2006 | 31.03 | 31.73 | 31.03 | 31.65 | 1,545,283 | +0.84(+2.73%) |
May 01, 2006 | 30.80 | 31.17 | 30.73 | 30.81 | 653,468 | +0.16(+0.52%) |
Apr 28, 2006 | 30.16 | 30.76 | 30.16 | 30.65 | 2,115,252 | +0.59(+1.96%) |
Apr 27, 2006 | 30.20 | 30.49 | 29.90 | 30.06 | 957,742 | -0.30(-1.00%) |
Apr 26, 2006 | 29.78 | 30.43 | 29.78 | 30.37 | 2,483,869 | +0.58(+1.93%) |
Apr 25, 2006 | 29.90 | 30.09 | 29.71 | 29.79 | 1,896,064 | -0.05(-0.15%) |
Apr 24, 2006 | 29.90 | 29.90 | 29.52 | 29.84 | 651,222 | -0.10(-0.33%) |
Apr 21, 2006 | 29.96 | 30.15 | 29.70 | 29.93 | 1,995,286 | +0.26(+0.87%) |
Apr 20, 2006 | 29.67 | 29.96 | 29.65 | 29.68 | 451,720 | -0.11(-0.38%) |
Apr 19, 2006 | 29.75 | 29.87 | 29.55 | 29.79 | 1,300,992 | -0.08(-0.25%) |
Apr 18, 2006 | 29.37 | 29.91 | 29.28 | 29.87 | 1,249,861 | +0.71(+2.44%) |
Apr 17, 2006 | 28.66 | 29.25 | 28.66 | 29.16 | 408,649 | +0.60(+2.09%) |
Apr 13, 2006 | 28.76 | 28.68 | 28.13 | 28.56 | 840,816 | -0.20(-0.71%) |
Apr 12, 2006 | 28.76 | 28.93 | 28.65 | 28.76 | 1,228,986 | +0.12(+0.42%) |
Apr 11, 2006 | 28.94 | 29.06 | 28.58 | 28.64 | 1,541,716 | -0.18(-0.63%) |
Apr 10, 2006 | 28.81 | 29.07 | 28.80 | 28.82 | 931,979 | +0.02(+0.08%) |
Apr 07, 2006 | 29.37 | 29.44 | 28.67 | 28.80 | 2,650,208 | -0.73(-2.49%) |
Apr 06, 2006 | 29.90 | 29.96 | 29.38 | 29.53 | 3,056,876 | -0.33(-1.09%) |
Apr 05, 2006 | 29.71 | 29.86 | 29.44 | 29.86 | 925,505 | +0.23(+0.77%) |
Apr 04, 2006 | 29.71 | 29.92 | 29.56 | 29.63 | 2,777,969 | +0.01(+0.03%) |
Apr 03, 2006 | 29.06 | 29.72 | 29.06 | 29.62 | 1,374,583 | +0.61(+2.09%) |
Mar 31, 2006 | 28.91 | 29.06 | 28.72 | 29.02 | 423,314 | +0.16(+0.55%) |
Mar 30, 2006 | 28.80 | 29.10 | 28.67 | 28.86 | 1,458,083 | +0.21(+0.74%) |
Mar 29, 2006 | 28.41 | 28.72 | 28.31 | 28.65 | 985,488 | +0.38(+1.34%) |
Mar 28, 2006 | 28.52 | 28.75 | 28.25 | 28.27 | 1,703,960 | -0.56(-1.94%) |
Mar 27, 2006 | 28.99 | 29.01 | 28.76 | 28.83 | 757,712 | -0.31(-1.06%) |
Mar 24, 2006 | 28.90 | 29.18 | 28.76 | 29.14 | 860,634 | +0.29(+1.00%) |
Mar 23, 2006 | 29.67 | 29.67 | 28.85 | 28.85 | 1,079,426 | -0.61(-2.06%) |
Mar 22, 2006 | 29.22 | 29.48 | 29.12 | 29.46 | 691,255 | +0.28(+0.96%) |
Mar 21, 2006 | 29.72 | 29.72 | 28.81 | 29.18 | 1,027,634 | -0.53(-1.78%) |
Mar 20, 2006 | 29.51 | 29.78 | 29.51 | 29.71 | 400,854 | +0.18(+0.62%) |
Mar 17, 2006 | 29.40 | 29.64 | 29.29 | 29.53 | 478,276 | +0.15(+0.52%) |
Mar 16, 2006 | 29.35 | 29.61 | 29.12 | 29.37 | 877,281 | +0.19(+0.65%) |
Mar 15, 2006 | 28.81 | 29.37 | 28.81 | 29.19 | 1,396,383 | +0.30(+1.05%) |
Mar 14, 2006 | 28.32 | 28.88 | 28.22 | 28.88 | 1,136,898 | +0.65(+2.31%) |
Mar 13, 2006 | 28.08 | 28.45 | 28.00 | 28.23 | 1,076,519 | +0.38(+1.36%) |
Mar 10, 2006 | 27.77 | 28.04 | 27.47 | 27.85 | 2,523,901 | +0.13(+0.46%) |
Mar 09, 2006 | 28.16 | 28.30 | 27.51 | 27.72 | 759,429 | -0.01(-0.03%) |
Mar 08, 2006 | 28.14 | 28.14 | 27.31 | 27.73 | 3,193,621 | -0.42(-1.51%) |
Mar 07, 2006 | 28.57 | 28.57 | 27.63 | 28.16 | 2,863,583 | -0.67(-2.31%) |
Mar 06, 2006 | 29.63 | 29.71 | 28.79 | 28.82 | 1,817,187 | -0.55(-1.86%) |
Mar 03, 2006 | 29.39 | 29.49 | 29.13 | 29.37 | 841,740 | -0.17(-0.59%) |
Mar 02, 2006 | 29.56 | 29.65 | 29.37 | 29.54 | 606,962 | -0.12(-0.41%) |