Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 29.48 | 29.64 | 29.27 | 29.63 | 14,707,902 | +0.29(+0.99%) |
May 30, 2006 | 29.59 | 29.60 | 29.30 | 29.34 | 8,437,927 | -0.30(-1.02%) |
May 26, 2006 | 29.46 | 29.66 | 29.39 | 29.64 | 7,713,320 | +0.35(+1.19%) |
May 25, 2006 | 29.43 | 29.46 | 29.15 | 29.29 | 8,563,825 | +0.01(+0.03%) |
May 24, 2006 | 29.44 | 29.48 | 29.12 | 29.28 | 12,848,157 | -0.09(-0.30%) |
May 23, 2006 | 29.24 | 29.58 | 29.09 | 29.37 | 10,685,660 | +0.22(+0.77%) |
May 22, 2006 | 29.24 | 29.45 | 29.00 | 29.14 | 12,326,654 | -0.15(-0.50%) |
May 19, 2006 | 28.85 | 29.53 | 28.78 | 29.29 | 14,330,415 | +0.53(+1.86%) |
May 18, 2006 | 28.91 | 29.07 | 28.35 | 28.75 | 14,038,678 | -0.16(-0.54%) |
May 17, 2006 | 29.41 | 29.43 | 28.80 | 28.91 | 15,692,437 | -0.57(-1.94%) |
May 16, 2006 | 29.11 | 29.58 | 29.02 | 29.48 | 14,621,122 | +0.35(+1.20%) |
May 15, 2006 | 28.90 | 29.14 | 28.87 | 29.13 | 11,321,119 | +0.09(+0.30%) |
May 12, 2006 | 28.95 | 29.12 | 28.76 | 29.05 | 13,168,717 | +0.10(+0.34%) |
May 11, 2006 | 29.00 | 29.08 | 28.68 | 28.95 | 14,893,815 | -0.30(-1.03%) |
May 10, 2006 | 28.95 | 29.33 | 28.73 | 29.25 | 21,732,542 | +0.51(+1.79%) |
May 09, 2006 | 28.03 | 28.75 | 27.96 | 28.73 | 18,740,542 | +0.79(+2.82%) |
May 08, 2006 | 28.46 | 28.48 | 27.79 | 27.95 | 28,396,680 | -0.31(-1.10%) |
May 05, 2006 | 27.69 | 28.32 | 27.69 | 28.26 | 53,554,608 | +0.67(+2.43%) |
May 04, 2006 | 27.36 | 27.62 | 27.36 | 27.59 | 8,033,263 | +0.28(+1.03%) |
May 03, 2006 | 27.15 | 27.36 | 27.09 | 27.31 | 8,692,296 | +0.21(+0.79%) |
May 02, 2006 | 27.10 | 27.23 | 26.99 | 27.09 | 7,006,317 | +0.21(+0.80%) |
May 01, 2006 | 27.21 | 27.37 | 26.84 | 26.88 | 8,518,634 | -0.28(-1.04%) |
Apr 28, 2006 | 26.92 | 27.35 | 26.86 | 27.16 | 11,807,210 | +0.19(+0.72%) |
Apr 27, 2006 | 26.23 | 27.05 | 26.23 | 26.97 | 9,863,567 | +0.54(+2.06%) |
Apr 26, 2006 | 26.23 | 26.66 | 26.21 | 26.42 | 6,723,227 | +0.19(+0.74%) |
Apr 25, 2006 | 26.65 | 26.75 | 26.10 | 26.23 | 8,284,235 | -0.26(-0.99%) |
Apr 24, 2006 | 26.33 | 26.56 | 25.99 | 26.49 | 7,014,037 | +0.24(+0.93%) |
Apr 21, 2006 | 26.75 | 26.75 | 26.14 | 26.25 | 7,857,851 | -0.31(-1.17%) |
Apr 20, 2006 | 26.68 | 26.75 | 26.51 | 26.56 | 8,135,484 | -0.14(-0.51%) |
Apr 19, 2006 | 27.29 | 27.30 | 26.68 | 26.69 | 7,850,748 | -0.59(-2.17%) |
Apr 18, 2006 | 26.95 | 27.38 | 26.91 | 27.29 | 7,469,657 | +0.43(+1.59%) |
Apr 17, 2006 | 27.10 | 27.10 | 26.76 | 26.86 | 6,017,870 | -0.22(-0.82%) |
Apr 13, 2006 | 27.12 | 27.20 | 26.98 | 27.08 | 3,723,917 | -0.04(-0.14%) |
Apr 12, 2006 | 26.98 | 27.20 | 26.94 | 27.12 | 5,057,115 | +0.15(+0.54%) |
Apr 11, 2006 | 27.02 | 27.25 | 26.83 | 26.98 | 6,049,576 | -0.02(-0.07%) |
Apr 10, 2006 | 26.76 | 27.20 | 26.76 | 27.00 | 6,854,992 | +0.25(+0.94%) |
Apr 07, 2006 | 26.96 | 27.20 | 26.59 | 26.74 | 6,163,224 | -0.15(-0.54%) |
Apr 06, 2006 | 26.89 | 27.03 | 26.60 | 26.89 | 6,682,977 | -0.11(-0.40%) |
Apr 05, 2006 | 27.07 | 27.14 | 26.84 | 27.00 | 7,811,218 | -0.12(-0.43%) |
Apr 04, 2006 | 27.19 | 27.44 | 26.99 | 27.11 | 7,676,982 | -0.03(-0.11%) |
Apr 03, 2006 | 27.07 | 27.27 | 27.02 | 27.14 | 7,202,729 | +0.05(+0.18%) |
Mar 31, 2006 | 27.05 | 27.25 | 26.90 | 27.09 | 8,138,367 | +0.02(+0.07%) |
Mar 30, 2006 | 27.10 | 27.29 | 26.86 | 27.07 | 7,560,967 | +0.01(+0.04%) |
Mar 29, 2006 | 26.44 | 27.32 | 26.38 | 27.06 | 13,233,571 | +0.75(+2.84%) |
Mar 28, 2006 | 26.56 | 26.66 | 26.29 | 26.32 | 13,209,173 | -0.24(-0.91%) |
Mar 27, 2006 | 26.62 | 26.75 | 26.52 | 26.56 | 8,573,296 | -0.11(-0.40%) |
Mar 24, 2006 | 26.70 | 26.89 | 26.57 | 26.67 | 7,120,376 | -0.07(-0.25%) |
Mar 23, 2006 | 27.10 | 27.10 | 26.63 | 26.73 | 12,849,083 | -0.26(-0.97%) |
Mar 22, 2006 | 27.31 | 27.39 | 26.96 | 27.00 | 13,413,719 | -0.30(-1.10%) |
Mar 21, 2006 | 27.75 | 27.81 | 27.24 | 27.30 | 7,908,498 | -0.52(-1.89%) |
Mar 20, 2006 | 27.86 | 27.99 | 27.70 | 27.82 | 6,453,108 | +0.00(+0.00%) |
Mar 17, 2006 | 27.97 | 27.98 | 27.72 | 27.82 | 8,211,764 | -0.04(-0.14%) |
Mar 16, 2006 | 27.99 | 28.03 | 27.70 | 27.86 | 6,191,327 | -0.07(-0.24%) |
Mar 15, 2006 | 27.78 | 28.03 | 27.73 | 27.93 | 6,840,374 | +0.09(+0.31%) |
Mar 14, 2006 | 27.65 | 27.84 | 27.61 | 27.84 | 5,785,634 | +0.10(+0.35%) |
Mar 13, 2006 | 27.46 | 27.80 | 27.36 | 27.74 | 10,715,513 | +0.39(+1.42%) |
Mar 10, 2006 | 27.24 | 27.49 | 27.14 | 27.36 | 8,321,500 | +0.07(+0.25%) |
Mar 09, 2006 | 27.33 | 27.46 | 27.03 | 27.29 | 7,211,582 | +0.04(+0.14%) |
Mar 08, 2006 | 27.19 | 27.35 | 27.11 | 27.25 | 7,474,290 | +0.04(+0.14%) |
Mar 07, 2006 | 27.02 | 27.26 | 26.96 | 27.21 | 7,968,204 | +0.10(+0.36%) |
Mar 06, 2006 | 27.35 | 27.41 | 27.08 | 27.11 | 6,442,299 | -0.30(-1.10%) |
Mar 03, 2006 | 27.14 | 27.63 | 27.11 | 27.41 | 8,103,984 | +0.18(+0.68%) |
Mar 02, 2006 | 27.20 | 27.27 | 26.95 | 27.23 | 9,861,200 | -0.06(-0.21%) |