Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 28.52 | 28.84 | 28.31 | 28.56 | 7,251,360 | +0.49(+1.74%) |
May 30, 2006 | 29.62 | 29.62 | 27.97 | 28.08 | 7,573,863 | -1.27(-4.33%) |
May 26, 2006 | 28.86 | 29.61 | 28.64 | 29.35 | 6,763,386 | +0.91(+3.21%) |
May 25, 2006 | 28.17 | 28.69 | 27.99 | 28.43 | 7,205,808 | +0.74(+2.68%) |
May 24, 2006 | 27.58 | 28.21 | 27.48 | 27.69 | 8,525,071 | +0.17(+0.62%) |
May 23, 2006 | 28.17 | 28.58 | 27.46 | 27.52 | 10,509,423 | +0.03(+0.13%) |
May 22, 2006 | 27.62 | 27.62 | 26.71 | 27.48 | 12,454,189 | -0.14(-0.50%) |
May 19, 2006 | 27.48 | 27.66 | 26.67 | 27.62 | 13,983,457 | +0.27(+1.01%) |
May 18, 2006 | 28.52 | 29.44 | 27.18 | 27.35 | 15,350,891 | -1.64(-5.67%) |
May 17, 2006 | 30.25 | 30.26 | 28.86 | 28.99 | 9,704,331 | -1.33(-4.40%) |
May 16, 2006 | 29.57 | 30.61 | 28.95 | 30.32 | 12,677,875 | +0.61(+2.06%) |
May 15, 2006 | 29.27 | 29.96 | 28.35 | 29.71 | 15,545,907 | -0.59(-1.95%) |
May 12, 2006 | 31.26 | 31.59 | 29.57 | 30.30 | 17,303,954 | -0.79(-2.54%) |
May 11, 2006 | 31.26 | 32.10 | 30.72 | 31.09 | 17,185,634 | +0.17(+0.56%) |
May 10, 2006 | 31.57 | 31.57 | 30.44 | 30.92 | 13,661,100 | -0.15(-0.49%) |
May 09, 2006 | 30.23 | 31.44 | 29.92 | 31.07 | 24,813,636 | +1.37(+4.63%) |
May 08, 2006 | 28.25 | 29.89 | 28.23 | 29.70 | 14,244,981 | +1.73(+6.19%) |
May 05, 2006 | 28.01 | 28.50 | 27.78 | 27.97 | 12,175,056 | +0.48(+1.75%) |
May 04, 2006 | 29.07 | 29.32 | 27.28 | 27.48 | 23,629,138 | -2.28(-7.66%) |
May 03, 2006 | 28.79 | 29.97 | 28.10 | 29.77 | 25,220,694 | +0.98(+3.39%) |
May 02, 2006 | 26.96 | 28.89 | 26.36 | 28.79 | 28,096,294 | +2.68(+10.26%) |
May 01, 2006 | 25.32 | 26.56 | 25.32 | 26.11 | 11,460,776 | +1.14(+4.57%) |
Apr 28, 2006 | 24.94 | 25.20 | 24.74 | 24.97 | 5,258,859 | +0.10(+0.41%) |
Apr 27, 2006 | 25.38 | 25.38 | 24.80 | 24.87 | 7,374,191 | -0.51(-2.00%) |
Apr 26, 2006 | 25.25 | 25.80 | 25.01 | 25.38 | 6,222,146 | +0.18(+0.71%) |
Apr 25, 2006 | 26.80 | 26.80 | 25.14 | 25.20 | 10,043,570 | -1.06(-4.03%) |
Apr 24, 2006 | 26.28 | 26.59 | 26.11 | 26.26 | 7,579,975 | +0.24(+0.92%) |
Apr 21, 2006 | 25.89 | 26.25 | 25.84 | 26.01 | 5,440,630 | +0.38(+1.50%) |
Apr 20, 2006 | 26.13 | 26.15 | 25.32 | 25.63 | 5,287,529 | -0.27(-1.06%) |
Apr 19, 2006 | 25.34 | 26.18 | 25.34 | 25.90 | 6,960,730 | +0.63(+2.50%) |
Apr 18, 2006 | 25.16 | 25.49 | 24.95 | 25.27 | 6,990,418 | +0.37(+1.49%) |
Apr 17, 2006 | 25.56 | 25.64 | 24.78 | 24.90 | 4,807,268 | -0.42(-1.66%) |
Apr 13, 2006 | 25.69 | 25.78 | 25.22 | 25.32 | 3,843,835 | -0.37(-1.44%) |
Apr 12, 2006 | 25.38 | 25.77 | 25.18 | 25.69 | 8,680,938 | +0.58(+2.30%) |
Apr 11, 2006 | 25.05 | 25.28 | 24.94 | 25.11 | 6,150,107 | +0.24(+0.97%) |
Apr 10, 2006 | 25.09 | 25.30 | 24.81 | 24.87 | 3,883,420 | +0.10(+0.42%) |
Apr 07, 2006 | 25.53 | 25.62 | 24.75 | 24.77 | 4,761,134 | -0.60(-2.36%) |
Apr 06, 2006 | 25.65 | 25.84 | 25.16 | 25.37 | 6,528,204 | -0.19(-0.73%) |
Apr 05, 2006 | 24.85 | 25.60 | 24.80 | 25.55 | 9,755,850 | +0.85(+3.42%) |
Apr 04, 2006 | 24.34 | 24.81 | 24.23 | 24.71 | 7,136,243 | +0.52(+2.13%) |
Apr 03, 2006 | 23.88 | 24.47 | 23.77 | 24.19 | 9,624,869 | +1.07(+4.64%) |
Mar 31, 2006 | 23.22 | 23.29 | 22.54 | 23.12 | 7,444,484 | -0.17(-0.74%) |
Mar 30, 2006 | 23.62 | 23.71 | 23.04 | 23.29 | 5,268,464 | -0.30(-1.28%) |
Mar 29, 2006 | 23.84 | 23.85 | 22.88 | 23.60 | 8,468,895 | -0.13(-0.55%) |
Mar 28, 2006 | 24.17 | 24.17 | 23.53 | 23.73 | 4,021,677 | -0.34(-1.43%) |
Mar 27, 2006 | 23.98 | 24.22 | 23.88 | 24.07 | 3,050,531 | -0.08(-0.34%) |
Mar 24, 2006 | 24.05 | 24.20 | 23.53 | 24.15 | 4,063,300 | +0.31(+1.30%) |
Mar 23, 2006 | 24.22 | 24.22 | 23.63 | 23.84 | 5,271,229 | -0.38(-1.56%) |
Mar 22, 2006 | 23.93 | 24.22 | 23.83 | 24.22 | 3,904,522 | +0.22(+0.92%) |
Mar 21, 2006 | 24.19 | 24.24 | 23.77 | 24.00 | 5,148,981 | -0.05(-0.20%) |
Mar 20, 2006 | 24.32 | 24.39 | 23.95 | 24.05 | 6,342,648 | -0.18(-0.74%) |
Mar 17, 2006 | 23.98 | 24.32 | 23.91 | 24.23 | 8,784,121 | +0.43(+1.82%) |
Mar 16, 2006 | 23.50 | 24.02 | 23.40 | 23.80 | 5,755,711 | +0.40(+1.70%) |
Mar 15, 2006 | 23.71 | 23.91 | 23.11 | 23.40 | 8,533,367 | -0.27(-1.16%) |
Mar 14, 2006 | 23.05 | 23.69 | 22.83 | 23.67 | 7,660,892 | +0.69(+2.99%) |
Mar 13, 2006 | 22.16 | 23.20 | 22.14 | 22.98 | 8,097,784 | +0.85(+3.82%) |
Mar 10, 2006 | 22.13 | 22.21 | 21.90 | 22.14 | 3,307,543 | +0.00(+0.00%) |
Mar 09, 2006 | 21.69 | 22.24 | 21.68 | 22.14 | 4,448,964 | +0.45(+2.06%) |
Mar 08, 2006 | 21.78 | 22.02 | 21.51 | 21.69 | 5,268,464 | -0.11(-0.50%) |
Mar 07, 2006 | 22.05 | 22.06 | 21.48 | 21.80 | 5,983,762 | -0.19(-0.84%) |
Mar 06, 2006 | 22.22 | 22.40 | 21.75 | 21.99 | 4,942,905 | -0.19(-0.84%) |
Mar 03, 2006 | 21.95 | 22.26 | 21.71 | 22.17 | 4,812,798 | +0.23(+1.03%) |
Mar 02, 2006 | 21.16 | 22.11 | 21.13 | 21.95 | 5,891,348 | +0.51(+2.37%) |