Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 26.91 | 27.17 | 26.80 | 27.16 | 16,915,962 | +0.30(+1.11%) |
May 30, 2006 | 27.26 | 27.32 | 26.86 | 26.86 | 16,168,135 | -0.69(-2.51%) |
May 26, 2006 | 27.43 | 27.85 | 27.43 | 27.55 | 12,962,214 | +0.19(+0.70%) |
May 25, 2006 | 27.33 | 27.36 | 27.02 | 27.36 | 13,201,665 | +0.28(+1.03%) |
May 24, 2006 | 26.93 | 27.20 | 26.77 | 27.08 | 20,842,342 | +0.12(+0.45%) |
May 23, 2006 | 27.48 | 27.57 | 26.90 | 26.96 | 15,158,398 | -0.46(-1.69%) |
May 22, 2006 | 27.43 | 27.56 | 27.12 | 27.42 | 15,273,773 | -0.32(-1.16%) |
May 19, 2006 | 27.49 | 27.87 | 27.45 | 27.74 | 16,832,590 | +0.38(+1.38%) |
May 18, 2006 | 27.43 | 27.85 | 27.24 | 27.37 | 22,461,232 | +0.29(+1.05%) |
May 17, 2006 | 27.27 | 27.32 | 26.57 | 27.08 | 40,895,588 | -0.31(-1.14%) |
May 16, 2006 | 28.21 | 28.21 | 27.20 | 27.39 | 43,374,032 | -1.46(-5.06%) |
May 15, 2006 | 28.46 | 28.85 | 28.17 | 28.85 | 13,549,754 | +0.36(+1.25%) |
May 12, 2006 | 28.88 | 28.94 | 28.26 | 28.50 | 16,375,023 | -0.51(-1.77%) |
May 11, 2006 | 29.25 | 29.42 | 28.89 | 29.01 | 12,758,134 | -0.35(-1.19%) |
May 10, 2006 | 29.42 | 29.47 | 29.10 | 29.36 | 10,487,700 | -0.11(-0.36%) |
May 09, 2006 | 29.28 | 29.65 | 29.23 | 29.47 | 11,731,414 | +0.25(+0.85%) |
May 08, 2006 | 29.32 | 29.53 | 29.13 | 29.22 | 9,866,195 | -0.20(-0.68%) |
May 05, 2006 | 28.97 | 29.55 | 28.83 | 29.42 | 15,809,941 | +0.73(+2.56%) |
May 04, 2006 | 28.80 | 28.85 | 28.56 | 28.68 | 12,999,409 | -0.08(-0.27%) |
May 03, 2006 | 28.64 | 28.91 | 28.53 | 28.76 | 8,523,388 | +0.12(+0.42%) |
May 02, 2006 | 29.14 | 29.18 | 28.59 | 28.64 | 11,404,941 | -0.24(-0.84%) |
May 01, 2006 | 28.61 | 29.05 | 28.56 | 28.88 | 14,362,568 | +0.43(+1.53%) |
Apr 28, 2006 | 28.68 | 28.80 | 28.45 | 28.45 | 12,540,579 | -0.21(-0.72%) |
Apr 27, 2006 | 28.33 | 28.97 | 28.33 | 28.66 | 12,320,216 | +0.11(+0.37%) |
Apr 26, 2006 | 28.63 | 28.86 | 28.48 | 28.55 | 11,179,385 | +0.08(+0.28%) |
Apr 25, 2006 | 28.56 | 28.74 | 28.14 | 28.47 | 14,882,173 | -0.09(-0.30%) |
Apr 24, 2006 | 28.64 | 28.83 | 28.46 | 28.56 | 9,223,916 | -0.14(-0.50%) |
Apr 21, 2006 | 29.28 | 29.31 | 28.50 | 28.70 | 12,786,907 | -0.38(-1.30%) |
Apr 20, 2006 | 29.10 | 29.34 | 28.76 | 29.08 | 7,319,957 | +0.05(+0.17%) |
Apr 19, 2006 | 29.35 | 29.53 | 29.00 | 29.03 | 9,393,889 | -0.41(-1.40%) |
Apr 18, 2006 | 28.76 | 29.52 | 28.67 | 29.44 | 13,169,383 | +0.67(+2.33%) |
Apr 17, 2006 | 29.23 | 29.32 | 28.58 | 28.77 | 9,512,913 | -0.53(-1.80%) |
Apr 13, 2006 | 29.20 | 29.48 | 28.94 | 29.30 | 7,559,689 | +0.09(+0.32%) |
Apr 12, 2006 | 29.45 | 29.50 | 29.07 | 29.20 | 9,891,599 | -0.31(-1.06%) |
Apr 11, 2006 | 29.85 | 29.99 | 29.41 | 29.52 | 9,916,724 | -0.26(-0.89%) |
Apr 10, 2006 | 29.98 | 30.07 | 29.60 | 29.78 | 9,769,488 | -0.21(-0.71%) |
Apr 07, 2006 | 30.20 | 30.37 | 29.81 | 29.99 | 12,414,256 | -0.03(-0.09%) |
Apr 06, 2006 | 30.35 | 30.37 | 29.97 | 30.02 | 10,007,535 | -0.36(-1.20%) |
Apr 05, 2006 | 30.42 | 30.59 | 30.33 | 30.39 | 9,375,924 | +0.07(+0.24%) |
Apr 04, 2006 | 30.02 | 30.42 | 29.97 | 30.32 | 8,850,984 | +0.12(+0.40%) |
Apr 03, 2006 | 30.19 | 30.39 | 30.06 | 30.19 | 9,635,727 | +0.06(+0.19%) |
Mar 31, 2006 | 30.35 | 30.59 | 30.08 | 30.14 | 12,910,422 | -0.06(-0.19%) |
Mar 30, 2006 | 30.50 | 30.66 | 30.10 | 30.19 | 10,515,912 | -0.38(-1.24%) |
Mar 29, 2006 | 30.67 | 30.89 | 30.44 | 30.57 | 10,340,605 | -0.06(-0.19%) |
Mar 28, 2006 | 30.56 | 31.03 | 30.51 | 30.63 | 10,127,401 | +0.00(+0.00%) |
Mar 27, 2006 | 30.60 | 30.74 | 30.46 | 30.63 | 9,329,044 | -0.09(-0.30%) |
Mar 24, 2006 | 31.15 | 31.24 | 30.49 | 30.72 | 11,066,958 | -0.49(-1.57%) |
Mar 23, 2006 | 30.81 | 31.31 | 30.81 | 31.21 | 14,411,693 | +0.31(+1.01%) |
Mar 22, 2006 | 30.47 | 30.96 | 30.47 | 30.90 | 13,344,129 | +0.26(+0.86%) |
Mar 21, 2006 | 30.52 | 30.76 | 30.43 | 30.64 | 15,189,417 | +0.11(+0.35%) |
Mar 20, 2006 | 30.44 | 30.63 | 30.42 | 30.53 | 10,322,780 | -0.04(-0.12%) |
Mar 17, 2006 | 30.61 | 30.64 | 30.42 | 30.56 | 18,377,232 | +0.11(+0.35%) |
Mar 16, 2006 | 30.26 | 30.54 | 30.14 | 30.46 | 12,210,176 | +0.35(+1.16%) |
Mar 15, 2006 | 29.94 | 30.17 | 29.75 | 30.11 | 8,510,475 | +0.09(+0.28%) |
Mar 14, 2006 | 29.29 | 30.19 | 29.29 | 30.02 | 13,005,304 | +0.63(+2.16%) |
Mar 13, 2006 | 29.27 | 29.59 | 29.10 | 29.39 | 7,285,850 | +0.00(+0.00%) |
Mar 10, 2006 | 28.95 | 29.45 | 28.95 | 29.39 | 9,510,667 | +0.43(+1.50%) |
Mar 09, 2006 | 29.26 | 29.35 | 28.70 | 28.95 | 13,748,781 | -0.37(-1.26%) |
Mar 08, 2006 | 29.28 | 29.42 | 29.14 | 29.32 | 11,977,883 | -0.15(-0.51%) |
Mar 07, 2006 | 29.67 | 29.68 | 29.40 | 29.47 | 8,015,292 | -0.24(-0.82%) |
Mar 06, 2006 | 30.04 | 30.05 | 29.60 | 29.72 | 8,449,700 | -0.35(-1.16%) |
Mar 03, 2006 | 29.92 | 30.49 | 29.86 | 30.07 | 8,641,991 | -0.06(-0.21%) |
Mar 02, 2006 | 30.05 | 30.27 | 29.78 | 30.13 | 16,239,577 | -0.21(-0.70%) |