Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 26.82 | 27.04 | 26.58 | 27.00 | 32,189,518 | +0.36(+1.34%) |
May 30, 2006 | 27.02 | 27.29 | 26.65 | 26.65 | 22,623,702 | -0.40(-1.49%) |
May 26, 2006 | 26.92 | 27.06 | 26.80 | 27.05 | 21,227,304 | +0.13(+0.49%) |
May 25, 2006 | 26.84 | 26.97 | 26.59 | 26.92 | 19,438,134 | +0.12(+0.45%) |
May 24, 2006 | 26.50 | 27.13 | 26.47 | 26.80 | 24,475,030 | +0.33(+1.25%) |
May 23, 2006 | 26.58 | 26.68 | 26.46 | 26.47 | 14,277,190 | +0.02(+0.08%) |
May 22, 2006 | 26.46 | 26.61 | 26.32 | 26.44 | 20,801,846 | -0.06(-0.21%) |
May 19, 2006 | 26.35 | 26.68 | 26.16 | 26.50 | 23,296,450 | +0.19(+0.74%) |
May 18, 2006 | 26.52 | 26.81 | 26.30 | 26.31 | 19,031,698 | -0.20(-0.75%) |
May 17, 2006 | 26.76 | 26.93 | 26.31 | 26.50 | 22,643,260 | -0.28(-1.03%) |
May 16, 2006 | 26.72 | 26.94 | 26.58 | 26.78 | 14,503,314 | +0.14(+0.52%) |
May 15, 2006 | 26.26 | 26.78 | 26.24 | 26.64 | 21,152,822 | +0.37(+1.39%) |
May 12, 2006 | 26.78 | 26.81 | 26.15 | 26.28 | 25,248,514 | -0.35(-1.33%) |
May 11, 2006 | 27.14 | 27.19 | 26.54 | 26.63 | 23,091,490 | -0.50(-1.84%) |
May 10, 2006 | 27.56 | 27.56 | 27.06 | 27.13 | 18,010,120 | -0.43(-1.54%) |
May 09, 2006 | 27.47 | 27.62 | 27.36 | 27.56 | 11,340,787 | +0.09(+0.31%) |
May 08, 2006 | 27.58 | 27.62 | 27.34 | 27.47 | 10,417,534 | -0.08(-0.28%) |
May 05, 2006 | 27.58 | 27.77 | 27.42 | 27.55 | 19,014,552 | +0.06(+0.22%) |
May 04, 2006 | 27.43 | 27.53 | 27.21 | 27.49 | 18,934,980 | +0.19(+0.71%) |
May 03, 2006 | 27.21 | 27.30 | 27.03 | 27.30 | 11,596,650 | +0.09(+0.32%) |
May 02, 2006 | 26.97 | 27.28 | 26.91 | 27.21 | 13,238,196 | +0.19(+0.69%) |
May 01, 2006 | 27.28 | 27.36 | 26.97 | 27.02 | 17,754,524 | -0.28(-1.04%) |
Apr 28, 2006 | 26.91 | 27.34 | 26.85 | 27.31 | 27,416,524 | +0.46(+1.71%) |
Apr 27, 2006 | 26.39 | 27.06 | 26.31 | 26.85 | 28,361,478 | +0.21(+0.78%) |
Apr 26, 2006 | 26.86 | 27.04 | 26.58 | 26.64 | 14,028,828 | -0.09(-0.35%) |
Apr 25, 2006 | 26.58 | 26.86 | 26.56 | 26.73 | 17,396,046 | +0.12(+0.43%) |
Apr 24, 2006 | 26.26 | 26.64 | 26.16 | 26.62 | 17,694,242 | +0.29(+1.09%) |
Apr 21, 2006 | 26.31 | 26.42 | 26.13 | 26.33 | 26,763,334 | +0.19(+0.71%) |
Apr 20, 2006 | 25.94 | 26.25 | 25.81 | 26.14 | 21,612,572 | +0.40(+1.57%) |
Apr 19, 2006 | 25.83 | 25.94 | 25.64 | 25.74 | 19,017,230 | -0.18(-0.69%) |
Apr 18, 2006 | 25.64 | 25.95 | 25.53 | 25.92 | 24,835,918 | +0.28(+1.11%) |
Apr 17, 2006 | 25.75 | 25.85 | 25.52 | 25.63 | 14,185,025 | -0.12(-0.46%) |
Apr 13, 2006 | 25.97 | 26.09 | 25.63 | 25.75 | 22,349,620 | -0.22(-0.85%) |
Apr 12, 2006 | 25.98 | 26.10 | 25.79 | 25.97 | 15,726,637 | +0.10(+0.39%) |
Apr 11, 2006 | 26.15 | 26.26 | 25.63 | 25.87 | 19,885,560 | -0.27(-1.03%) |
Apr 10, 2006 | 26.17 | 26.26 | 26.06 | 26.14 | 12,520,438 | +0.11(+0.42%) |
Apr 07, 2006 | 26.33 | 26.44 | 25.94 | 26.03 | 20,220,996 | -0.27(-1.01%) |
Apr 06, 2006 | 26.54 | 26.59 | 26.27 | 26.30 | 18,303,492 | -0.27(-1.01%) |
Apr 05, 2006 | 26.50 | 26.64 | 26.41 | 26.57 | 17,116,606 | +0.04(+0.14%) |
Apr 04, 2006 | 26.69 | 26.76 | 26.45 | 26.53 | 27,077,336 | -0.09(-0.32%) |
Apr 03, 2006 | 26.50 | 26.82 | 26.50 | 26.62 | 22,787,402 | +0.17(+0.64%) |
Mar 31, 2006 | 26.77 | 26.83 | 26.41 | 26.45 | 30,987,362 | -0.32(-1.20%) |
Mar 30, 2006 | 27.03 | 27.21 | 26.67 | 26.77 | 25,750,330 | -0.41(-1.51%) |
Mar 29, 2006 | 26.88 | 27.21 | 26.83 | 27.18 | 14,317,646 | +0.29(+1.10%) |
Mar 28, 2006 | 26.87 | 27.15 | 26.85 | 26.88 | 25,897,952 | -0.01(-0.03%) |
Mar 27, 2006 | 27.20 | 27.33 | 26.87 | 26.89 | 16,542,454 | -0.33(-1.22%) |
Mar 24, 2006 | 26.97 | 27.43 | 26.97 | 27.22 | 11,025,445 | +0.07(+0.26%) |
Mar 23, 2006 | 27.47 | 27.48 | 27.12 | 27.15 | 14,288,978 | -0.20(-0.74%) |
Mar 22, 2006 | 27.11 | 27.46 | 27.04 | 27.36 | 16,418,407 | +0.31(+1.15%) |
Mar 21, 2006 | 27.39 | 27.58 | 26.96 | 27.05 | 19,661,846 | -0.42(-1.54%) |
Mar 20, 2006 | 27.43 | 27.52 | 27.17 | 27.47 | 20,737,010 | +0.01(+0.05%) |
Mar 17, 2006 | 27.56 | 27.62 | 27.42 | 27.45 | 25,740,684 | -0.13(-0.47%) |
Mar 16, 2006 | 27.68 | 27.74 | 27.46 | 27.58 | 19,658,900 | +0.01(+0.04%) |
Mar 15, 2006 | 27.79 | 27.79 | 27.48 | 27.57 | 13,799,489 | -0.22(-0.79%) |
Mar 14, 2006 | 27.41 | 27.82 | 27.40 | 27.79 | 19,438,402 | +0.36(+1.31%) |
Mar 13, 2006 | 27.44 | 27.45 | 27.28 | 27.43 | 15,024,687 | -0.13(-0.49%) |
Mar 10, 2006 | 27.28 | 27.58 | 27.18 | 27.57 | 20,324,948 | +0.38(+1.41%) |
Mar 09, 2006 | 27.14 | 27.50 | 26.97 | 27.18 | 32,481,284 | +0.07(+0.25%) |
Mar 08, 2006 | 26.80 | 27.18 | 26.69 | 27.12 | 16,842,524 | +0.32(+1.20%) |
Mar 07, 2006 | 26.69 | 26.97 | 26.68 | 26.80 | 16,493,156 | +0.10(+0.39%) |
Mar 06, 2006 | 26.91 | 27.00 | 26.66 | 26.69 | 13,228,015 | -0.22(-0.83%) |
Mar 03, 2006 | 26.61 | 27.03 | 26.60 | 26.91 | 13,983,550 | +0.19(+0.70%) |
Mar 02, 2006 | 26.83 | 26.87 | 26.61 | 26.73 | 18,203,022 | -0.16(-0.61%) |