Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 26.72 | 26.99 | 26.61 | 26.97 | 17,033,558 | +0.30(+1.11%) |
May 30, 2006 | 27.07 | 27.13 | 26.67 | 26.67 | 16,280,532 | -0.69(-2.51%) |
May 26, 2006 | 27.24 | 27.66 | 27.24 | 27.36 | 13,052,325 | +0.19(+0.70%) |
May 25, 2006 | 27.14 | 27.17 | 26.84 | 27.17 | 13,293,441 | +0.28(+1.03%) |
May 24, 2006 | 26.75 | 27.01 | 26.59 | 26.89 | 20,987,232 | +0.12(+0.45%) |
May 23, 2006 | 27.29 | 27.38 | 26.71 | 26.77 | 15,263,776 | -0.46(-1.69%) |
May 22, 2006 | 27.24 | 27.37 | 26.93 | 27.23 | 15,379,953 | -0.32(-1.16%) |
May 19, 2006 | 27.30 | 27.68 | 27.26 | 27.55 | 16,949,606 | +0.38(+1.38%) |
May 18, 2006 | 27.24 | 27.66 | 27.05 | 27.18 | 22,617,378 | +0.28(+1.05%) |
May 17, 2006 | 27.08 | 27.13 | 26.39 | 26.89 | 41,179,888 | -0.31(-1.14%) |
May 16, 2006 | 28.02 | 28.02 | 27.01 | 27.21 | 43,675,560 | -1.45(-5.06%) |
May 15, 2006 | 28.27 | 28.66 | 27.98 | 28.66 | 13,643,949 | +0.35(+1.25%) |
May 12, 2006 | 28.68 | 28.74 | 28.06 | 28.30 | 16,488,858 | -0.51(-1.77%) |
May 11, 2006 | 29.04 | 29.22 | 28.69 | 28.81 | 12,846,825 | -0.35(-1.19%) |
May 10, 2006 | 29.22 | 29.26 | 28.90 | 29.16 | 10,560,609 | -0.11(-0.36%) |
May 09, 2006 | 29.08 | 29.44 | 29.03 | 29.26 | 11,812,968 | +0.25(+0.85%) |
May 08, 2006 | 29.12 | 29.33 | 28.92 | 29.02 | 9,934,782 | -0.20(-0.68%) |
May 05, 2006 | 28.77 | 29.35 | 28.63 | 29.21 | 15,919,848 | +0.73(+2.56%) |
May 04, 2006 | 28.60 | 28.66 | 28.37 | 28.49 | 13,089,778 | -0.08(-0.27%) |
May 03, 2006 | 28.44 | 28.71 | 28.34 | 28.56 | 8,582,641 | +0.12(+0.42%) |
May 02, 2006 | 28.94 | 28.97 | 28.39 | 28.44 | 11,484,226 | -0.24(-0.84%) |
May 01, 2006 | 28.41 | 28.85 | 28.37 | 28.68 | 14,462,413 | +0.43(+1.53%) |
Apr 28, 2006 | 28.48 | 28.61 | 28.25 | 28.25 | 12,627,758 | -0.21(-0.72%) |
Apr 27, 2006 | 28.14 | 28.77 | 28.14 | 28.46 | 12,405,864 | +0.11(+0.37%) |
Apr 26, 2006 | 28.43 | 28.66 | 28.28 | 28.35 | 11,257,102 | +0.08(+0.28%) |
Apr 25, 2006 | 28.36 | 28.54 | 27.95 | 28.27 | 14,985,631 | -0.08(-0.30%) |
Apr 24, 2006 | 28.44 | 28.63 | 28.27 | 28.36 | 9,288,038 | -0.14(-0.50%) |
Apr 21, 2006 | 29.08 | 29.11 | 28.30 | 28.50 | 12,875,799 | -0.38(-1.30%) |
Apr 20, 2006 | 28.90 | 29.14 | 28.56 | 28.87 | 7,370,844 | +0.05(+0.17%) |
Apr 19, 2006 | 29.15 | 29.33 | 28.80 | 28.83 | 9,459,194 | -0.41(-1.40%) |
Apr 18, 2006 | 28.56 | 29.32 | 28.47 | 29.24 | 13,260,934 | +0.67(+2.33%) |
Apr 17, 2006 | 29.03 | 29.12 | 28.38 | 28.57 | 9,579,045 | -0.52(-1.80%) |
Apr 13, 2006 | 29.00 | 29.28 | 28.74 | 29.09 | 7,612,242 | +0.09(+0.32%) |
Apr 12, 2006 | 29.24 | 29.29 | 28.87 | 29.00 | 9,960,364 | -0.31(-1.06%) |
Apr 11, 2006 | 29.65 | 29.78 | 29.21 | 29.31 | 9,985,662 | -0.26(-0.89%) |
Apr 10, 2006 | 29.77 | 29.87 | 29.40 | 29.58 | 9,837,403 | -0.21(-0.71%) |
Apr 07, 2006 | 29.99 | 30.16 | 29.60 | 29.79 | 12,500,557 | -0.03(-0.09%) |
Apr 06, 2006 | 30.14 | 30.16 | 29.76 | 29.82 | 10,077,105 | -0.36(-1.20%) |
Apr 05, 2006 | 30.21 | 30.37 | 30.12 | 30.18 | 9,441,103 | +0.07(+0.24%) |
Apr 04, 2006 | 29.82 | 30.21 | 29.76 | 30.11 | 8,912,514 | +0.12(+0.40%) |
Apr 03, 2006 | 29.99 | 30.18 | 29.85 | 29.99 | 9,702,712 | +0.06(+0.19%) |
Mar 31, 2006 | 30.14 | 30.38 | 29.87 | 29.93 | 13,000,173 | -0.06(-0.19%) |
Mar 30, 2006 | 30.29 | 30.45 | 29.89 | 29.99 | 10,589,017 | -0.38(-1.24%) |
Mar 29, 2006 | 30.46 | 30.67 | 30.23 | 30.36 | 10,412,491 | -0.06(-0.19%) |
Mar 28, 2006 | 30.35 | 30.81 | 30.30 | 30.42 | 10,197,805 | +0.00(+0.00%) |
Mar 27, 2006 | 30.39 | 30.52 | 30.25 | 30.42 | 9,393,897 | -0.09(-0.30%) |
Mar 24, 2006 | 30.93 | 31.03 | 30.28 | 30.51 | 11,143,894 | -0.49(-1.57%) |
Mar 23, 2006 | 30.60 | 31.10 | 30.59 | 31.00 | 14,511,880 | +0.31(+1.01%) |
Mar 22, 2006 | 30.26 | 30.74 | 30.26 | 30.69 | 13,436,894 | +0.26(+0.86%) |
Mar 21, 2006 | 30.31 | 30.54 | 30.22 | 30.42 | 15,295,011 | +0.11(+0.35%) |
Mar 20, 2006 | 30.23 | 30.42 | 30.21 | 30.32 | 10,394,541 | -0.04(-0.12%) |
Mar 17, 2006 | 30.40 | 30.43 | 30.21 | 30.35 | 18,504,986 | +0.11(+0.35%) |
Mar 16, 2006 | 30.05 | 30.33 | 29.94 | 30.25 | 12,295,058 | +0.35(+1.16%) |
Mar 15, 2006 | 29.73 | 29.96 | 29.55 | 29.90 | 8,569,638 | +0.08(+0.28%) |
Mar 14, 2006 | 29.09 | 29.99 | 29.09 | 29.82 | 13,095,714 | +0.63(+2.16%) |
Mar 13, 2006 | 29.07 | 29.38 | 28.90 | 29.19 | 7,336,500 | +0.00(+0.00%) |
Mar 10, 2006 | 28.75 | 29.24 | 28.75 | 29.19 | 9,576,784 | +0.43(+1.50%) |
Mar 09, 2006 | 29.06 | 29.15 | 28.50 | 28.75 | 13,844,360 | -0.37(-1.26%) |
Mar 08, 2006 | 29.08 | 29.21 | 28.94 | 29.12 | 12,061,150 | -0.15(-0.51%) |
Mar 07, 2006 | 29.47 | 29.48 | 29.19 | 29.27 | 8,071,012 | -0.24(-0.82%) |
Mar 06, 2006 | 29.83 | 29.84 | 29.39 | 29.51 | 8,508,441 | -0.35(-1.16%) |
Mar 03, 2006 | 29.72 | 30.28 | 29.65 | 29.86 | 8,702,068 | -0.06(-0.21%) |
Mar 02, 2006 | 29.84 | 30.06 | 29.58 | 29.92 | 16,352,471 | -0.21(-0.70%) |