Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 25.15 | 25.36 | 23.87 | 24.26 | 9,245,320 | -1.58(-6.11%) |
May 30, 2006 | 26.91 | 27.16 | 25.72 | 25.84 | 2,927,060 | -1.24(-4.58%) |
May 26, 2006 | 27.10 | 27.50 | 26.57 | 27.08 | 2,530,563 | +0.29(+1.09%) |
May 25, 2006 | 26.91 | 27.29 | 26.00 | 26.79 | 2,840,207 | +0.29(+1.09%) |
May 24, 2006 | 27.15 | 28.49 | 25.40 | 26.50 | 8,209,845 | -0.65(-2.39%) |
May 23, 2006 | 25.91 | 28.30 | 25.44 | 27.15 | 10,169,154 | +1.78(+7.02%) |
May 22, 2006 | 26.99 | 27.29 | 25.12 | 25.37 | 6,273,033 | -2.01(-7.34%) |
May 19, 2006 | 28.10 | 28.38 | 26.64 | 27.38 | 5,144,748 | -0.72(-2.56%) |
May 18, 2006 | 29.71 | 29.99 | 28.05 | 28.10 | 3,234,098 | -0.99(-3.40%) |
May 17, 2006 | 30.23 | 30.56 | 29.05 | 29.09 | 3,296,245 | -1.44(-4.72%) |
May 16, 2006 | 30.14 | 30.90 | 29.70 | 30.53 | 3,438,311 | +0.52(+1.73%) |
May 15, 2006 | 31.26 | 32.10 | 29.21 | 30.01 | 5,322,800 | -1.65(-5.21%) |
May 12, 2006 | 32.31 | 32.47 | 31.05 | 31.66 | 4,424,155 | -1.22(-3.71%) |
May 11, 2006 | 35.39 | 35.55 | 32.42 | 32.88 | 5,973,909 | -2.72(-7.64%) |
May 10, 2006 | 37.55 | 37.55 | 35.25 | 35.60 | 2,950,905 | -1.86(-4.97%) |
May 09, 2006 | 37.05 | 37.79 | 36.79 | 37.46 | 2,395,320 | +0.30(+0.81%) |
May 08, 2006 | 36.81 | 37.34 | 36.57 | 37.16 | 1,982,489 | +0.30(+0.81%) |
May 05, 2006 | 36.86 | 38.20 | 36.61 | 36.86 | 2,585,634 | +0.36(+0.99%) |
May 04, 2006 | 35.88 | 37.10 | 35.53 | 36.50 | 3,830,998 | +0.73(+2.04%) |
May 03, 2006 | 36.77 | 37.02 | 34.34 | 35.77 | 8,923,050 | -1.57(-4.20%) |
May 02, 2006 | 38.81 | 39.25 | 37.06 | 37.34 | 3,390,737 | -1.14(-2.96%) |
May 01, 2006 | 38.80 | 39.80 | 37.82 | 38.48 | 3,106,970 | -0.35(-0.90%) |
Apr 28, 2006 | 40.10 | 40.40 | 38.66 | 38.83 | 3,233,600 | -1.17(-2.93%) |
Apr 27, 2006 | 38.67 | 40.90 | 38.00 | 40.00 | 6,037,915 | +0.69(+1.76%) |
Apr 26, 2006 | 41.50 | 41.82 | 37.70 | 39.31 | 11,591,919 | -2.16(-5.21%) |
Apr 25, 2006 | 44.49 | 45.00 | 41.22 | 41.47 | 9,974,675 | -2.95(-6.64%) |
Apr 24, 2006 | 38.64 | 46.85 | 37.50 | 44.42 | 23,652,522 | +5.82(+15.08%) |
Apr 21, 2006 | 40.66 | 40.72 | 37.39 | 38.60 | 9,915,735 | +0.10(+0.26%) |
Apr 20, 2006 | 45.11 | 46.14 | 29.52 | 38.50 | 25,104,084 | -8.10(-17.38%) |
Apr 19, 2006 | 46.79 | 46.99 | 45.65 | 46.60 | 5,245,085 | -0.20(-0.43%) |
Apr 18, 2006 | 45.06 | 46.89 | 44.92 | 46.80 | 5,477,453 | +1.74(+3.86%) |
Apr 17, 2006 | 44.84 | 46.38 | 44.80 | 45.06 | 7,283,356 | +1.39(+3.18%) |
Apr 13, 2006 | 42.43 | 44.19 | 42.42 | 43.67 | 5,884,211 | +1.50(+3.56%) |
Apr 12, 2006 | 40.80 | 42.29 | 40.77 | 42.17 | 2,422,031 | +1.37(+3.36%) |
Apr 11, 2006 | 41.67 | 42.15 | 40.21 | 40.80 | 2,946,851 | -0.83(-1.99%) |
Apr 10, 2006 | 42.07 | 42.56 | 41.54 | 41.63 | 3,188,697 | -0.78(-1.84%) |
Apr 07, 2006 | 42.50 | 42.90 | 41.13 | 42.41 | 4,369,793 | +0.07(+0.17%) |
Apr 06, 2006 | 39.77 | 42.40 | 39.33 | 42.34 | 6,479,272 | +2.87(+7.27%) |
Apr 05, 2006 | 38.70 | 39.68 | 38.34 | 39.47 | 2,499,940 | +0.75(+1.94%) |
Apr 04, 2006 | 39.26 | 39.33 | 38.42 | 38.72 | 2,613,748 | -0.42(-1.07%) |
Apr 03, 2006 | 38.92 | 39.85 | 38.80 | 39.14 | 2,828,209 | -0.20(-0.51%) |
Mar 31, 2006 | 39.74 | 39.88 | 39.20 | 39.34 | 1,966,865 | -0.25(-0.63%) |
Mar 30, 2006 | 40.00 | 40.22 | 38.66 | 39.59 | 3,838,251 | -0.22(-0.55%) |
Mar 29, 2006 | 37.76 | 40.00 | 37.21 | 39.81 | 5,593,692 | +1.75(+4.60%) |
Mar 28, 2006 | 38.39 | 38.39 | 37.78 | 38.06 | 2,773,109 | -0.53(-1.37%) |
Mar 27, 2006 | 38.49 | 38.70 | 37.62 | 38.59 | 2,955,824 | +0.35(+0.92%) |
Mar 24, 2006 | 37.53 | 38.38 | 37.28 | 38.24 | 3,301,708 | +1.09(+2.93%) |
Mar 23, 2006 | 37.30 | 37.71 | 36.73 | 37.15 | 4,107,600 | +0.37(+1.01%) |
Mar 22, 2006 | 35.77 | 36.82 | 35.65 | 36.78 | 3,975,100 | +0.56(+1.55%) |
Mar 21, 2006 | 35.80 | 36.65 | 35.15 | 36.22 | 10,716,360 | +1.82(+5.29%) |
Mar 20, 2006 | 34.63 | 35.00 | 34.23 | 34.40 | 4,690,162 | +0.87(+2.59%) |
Mar 17, 2006 | 34.20 | 34.60 | 33.00 | 33.53 | 7,868,279 | +1.78(+5.61%) |
Mar 16, 2006 | 32.52 | 32.68 | 31.62 | 31.75 | 1,233,622 | -0.61(-1.89%) |
Mar 15, 2006 | 32.40 | 32.84 | 32.06 | 32.36 | 1,679,171 | +0.39(+1.22%) |
Mar 14, 2006 | 31.50 | 32.11 | 31.34 | 31.97 | 1,490,197 | +0.58(+1.85%) |
Mar 13, 2006 | 31.65 | 31.94 | 31.21 | 31.39 | 1,278,197 | +0.03(+0.10%) |
Mar 10, 2006 | 30.58 | 31.52 | 30.42 | 31.36 | 2,313,655 | +0.08(+0.26%) |
Mar 09, 2006 | 32.00 | 32.64 | 31.26 | 31.28 | 1,714,341 | -0.42(-1.32%) |
Mar 08, 2006 | 31.78 | 31.95 | 30.64 | 31.70 | 2,518,839 | -0.52(-1.61%) |
Mar 07, 2006 | 32.96 | 33.15 | 32.02 | 32.22 | 2,270,506 | -1.12(-3.36%) |
Mar 06, 2006 | 33.14 | 34.00 | 33.02 | 33.34 | 4,024,118 | +1.13(+3.51%) |
Mar 03, 2006 | 32.40 | 32.85 | 32.01 | 32.21 | 1,916,114 | -0.53(-1.62%) |
Mar 02, 2006 | 32.90 | 33.70 | 32.51 | 32.74 | 3,230,197 | -0.10(-0.30%) |