Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 23.65 | 24.54 | 23.20 | 24.26 | 11,518,000 | +1.70(+7.51%) |
May 30, 2006 | 23.33 | 23.33 | 22.52 | 22.57 | 4,138,000 | -0.97(-4.12%) |
May 26, 2006 | 23.68 | 23.98 | 23.34 | 23.54 | 3,073,600 | +0.09(+0.38%) |
May 25, 2006 | 23.05 | 23.51 | 22.56 | 23.45 | 6,843,200 | +0.48(+2.07%) |
May 24, 2006 | 24.12 | 24.25 | 22.15 | 22.97 | 15,079,600 | -1.17(-4.85%) |
May 23, 2006 | 25.25 | 26.25 | 24.11 | 24.14 | 13,140,800 | -2.04(-7.77%) |
May 22, 2006 | 26.14 | 26.48 | 25.31 | 26.18 | 5,619,600 | +0.87(+3.44%) |
May 19, 2006 | 25.28 | 25.98 | 24.94 | 25.30 | 5,018,400 | +0.08(+0.32%) |
May 18, 2006 | 26.14 | 26.48 | 25.20 | 25.23 | 5,767,200 | -0.58(-2.25%) |
May 17, 2006 | 27.21 | 27.25 | 25.06 | 25.80 | 19,567,600 | -1.75(-6.33%) |
May 16, 2006 | 29.04 | 29.09 | 27.45 | 27.55 | 6,544,800 | -1.52(-5.21%) |
May 15, 2006 | 28.91 | 29.20 | 28.80 | 29.07 | 2,971,200 | -0.08(-0.29%) |
May 12, 2006 | 28.79 | 29.53 | 28.57 | 29.15 | 4,189,200 | +0.26(+0.90%) |
May 11, 2006 | 28.86 | 29.18 | 28.71 | 28.89 | 5,091,600 | -0.01(-0.03%) |
May 10, 2006 | 29.07 | 29.40 | 28.87 | 28.90 | 3,348,400 | -0.18(-0.62%) |
May 09, 2006 | 28.86 | 29.09 | 28.80 | 29.08 | 2,494,800 | +0.03(+0.10%) |
May 08, 2006 | 29.50 | 29.66 | 28.93 | 29.05 | 3,423,600 | -0.59(-2.01%) |
May 05, 2006 | 29.75 | 29.93 | 29.44 | 29.64 | 2,640,800 | +0.20(+0.66%) |
May 04, 2006 | 29.34 | 29.68 | 29.00 | 29.45 | 2,226,800 | +0.29(+0.98%) |
May 03, 2006 | 28.88 | 29.36 | 28.81 | 29.16 | 2,672,400 | +0.21(+0.73%) |
May 02, 2006 | 28.98 | 29.23 | 28.71 | 28.95 | 2,588,400 | -0.13(-0.45%) |
May 01, 2006 | 29.03 | 29.29 | 28.55 | 29.09 | 3,625,600 | -0.20(-0.67%) |
Apr 28, 2006 | 29.39 | 29.50 | 28.83 | 29.28 | 2,706,800 | -0.21(-0.73%) |
Apr 27, 2006 | 30.01 | 30.11 | 29.39 | 29.50 | 3,526,400 | -0.47(-1.58%) |
Apr 26, 2006 | 29.77 | 30.21 | 29.59 | 29.97 | 4,374,000 | +0.33(+1.13%) |
Apr 25, 2006 | 29.89 | 30.11 | 29.45 | 29.64 | 7,017,600 | -0.31(-1.04%) |
Apr 24, 2006 | 28.82 | 30.24 | 28.75 | 29.95 | 11,370,400 | +1.00(+3.44%) |
Apr 21, 2006 | 28.75 | 28.99 | 28.02 | 28.95 | 33,286,800 | -3.79(-11.56%) |
Apr 20, 2006 | 33.48 | 33.95 | 32.66 | 32.73 | 18,424,800 | -0.62(-1.86%) |
Apr 19, 2006 | 33.12 | 33.44 | 32.49 | 33.35 | 4,848,800 | +0.29(+0.89%) |
Apr 18, 2006 | 32.74 | 33.51 | 32.48 | 33.06 | 4,036,800 | +0.35(+1.07%) |
Apr 17, 2006 | 32.94 | 32.95 | 32.29 | 32.71 | 3,700,400 | -0.14(-0.44%) |
Apr 13, 2006 | 32.30 | 33.29 | 31.98 | 32.85 | 5,074,400 | +0.48(+1.50%) |
Apr 12, 2006 | 31.80 | 32.53 | 31.77 | 32.37 | 3,323,200 | +0.47(+1.47%) |
Apr 11, 2006 | 31.18 | 32.31 | 30.75 | 31.90 | 8,653,200 | +0.72(+2.31%) |
Apr 10, 2006 | 32.05 | 32.35 | 30.86 | 31.18 | 11,518,800 | -1.06(-3.29%) |
Apr 07, 2006 | 33.59 | 33.59 | 32.02 | 32.24 | 5,018,400 | -1.14(-3.42%) |
Apr 06, 2006 | 32.77 | 34.08 | 32.74 | 33.38 | 6,904,400 | +0.79(+2.41%) |
Apr 05, 2006 | 32.72 | 33.09 | 32.24 | 32.59 | 9,039,200 | +0.05(+0.17%) |
Apr 04, 2006 | 34.49 | 34.50 | 32.18 | 32.54 | 20,056,400 | -2.03(-5.87%) |
Apr 03, 2006 | 35.80 | 36.47 | 34.55 | 34.57 | 5,525,200 | -1.67(-4.62%) |
Mar 31, 2006 | 36.45 | 37.00 | 35.85 | 36.24 | 4,306,800 | +0.25(+0.71%) |
Mar 30, 2006 | 36.00 | 36.44 | 35.37 | 35.99 | 2,577,200 | +0.07(+0.19%) |
Mar 29, 2006 | 34.69 | 36.31 | 34.56 | 35.92 | 2,979,600 | +1.42(+4.12%) |
Mar 28, 2006 | 34.63 | 35.00 | 34.26 | 34.50 | 4,112,400 | +0.06(+0.17%) |
Mar 27, 2006 | 35.43 | 35.60 | 34.44 | 34.44 | 2,714,400 | -1.07(-3.01%) |
Mar 24, 2006 | 35.66 | 36.05 | 35.19 | 35.51 | 2,014,000 | +0.00(+0.01%) |
Mar 23, 2006 | 35.06 | 35.59 | 34.45 | 35.51 | 3,432,000 | +0.51(+1.44%) |
Mar 22, 2006 | 35.05 | 35.23 | 34.26 | 35.00 | 3,812,800 | -0.28(-0.81%) |
Mar 21, 2006 | 35.28 | 36.12 | 34.94 | 35.28 | 6,163,600 | -1.23(-3.37%) |
Mar 20, 2006 | 35.12 | 36.94 | 34.70 | 36.52 | 8,131,600 | +1.55(+4.43%) |
Mar 17, 2006 | 34.00 | 35.00 | 33.91 | 34.97 | 3,025,600 | +0.93(+2.73%) |
Mar 16, 2006 | 34.69 | 35.20 | 33.94 | 34.03 | 2,198,400 | -0.42(-1.20%) |
Mar 15, 2006 | 34.33 | 34.60 | 33.81 | 34.45 | 1,719,600 | +0.22(+0.63%) |
Mar 14, 2006 | 33.88 | 34.38 | 33.48 | 34.23 | 2,497,200 | +0.19(+0.54%) |
Mar 13, 2006 | 32.88 | 34.35 | 32.87 | 34.05 | 4,411,600 | +1.53(+4.70%) |
Mar 10, 2006 | 32.50 | 32.91 | 32.03 | 32.52 | 1,848,800 | +0.04(+0.11%) |
Mar 09, 2006 | 32.85 | 33.40 | 32.39 | 32.48 | 2,597,200 | -0.11(-0.34%) |
Mar 08, 2006 | 32.97 | 32.97 | 31.50 | 32.59 | 6,330,800 | -0.33(-1.00%) |
Mar 07, 2006 | 33.26 | 33.30 | 32.53 | 32.92 | 5,167,600 | -0.66(-1.95%) |
Mar 06, 2006 | 34.77 | 35.13 | 33.36 | 33.58 | 5,106,800 | -1.02(-2.96%) |
Mar 03, 2006 | 34.27 | 35.77 | 34.27 | 34.60 | 5,018,400 | +0.23(+0.67%) |
Mar 02, 2006 | 34.02 | 35.08 | 33.78 | 34.38 | 4,770,400 | +0.41(+1.22%) |