Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 26.57 | 26.71 | 25.53 | 25.62 | 4,000,869 | +0.05(+0.19%) |
May 30, 2006 | 27.19 | 27.28 | 25.46 | 25.57 | 2,925,678 | -0.90(-3.38%) |
May 26, 2006 | 26.08 | 26.65 | 25.89 | 26.47 | 3,746,469 | +1.04(+4.10%) |
May 25, 2006 | 25.35 | 25.81 | 24.70 | 25.43 | 2,788,471 | +1.16(+4.78%) |
May 24, 2006 | 25.05 | 25.22 | 23.58 | 24.27 | 4,261,317 | -0.65(-2.59%) |
May 23, 2006 | 24.86 | 26.20 | 24.86 | 24.91 | 6,765,730 | +1.25(+5.28%) |
May 22, 2006 | 23.49 | 24.00 | 22.25 | 23.66 | 6,271,614 | -0.91(-3.70%) |
May 19, 2006 | 24.92 | 25.07 | 24.11 | 24.57 | 5,877,559 | +0.31(+1.29%) |
May 18, 2006 | 25.41 | 25.87 | 23.97 | 24.26 | 4,589,720 | -1.18(-4.64%) |
May 17, 2006 | 26.75 | 27.20 | 25.32 | 25.44 | 4,045,789 | -1.89(-6.91%) |
May 16, 2006 | 27.16 | 27.96 | 26.44 | 27.33 | 3,925,715 | -0.15(-0.56%) |
May 15, 2006 | 29.17 | 29.17 | 26.69 | 27.48 | 3,795,851 | -1.36(-4.72%) |
May 12, 2006 | 30.26 | 30.26 | 28.64 | 28.85 | 3,228,597 | -0.78(-2.65%) |
May 11, 2006 | 30.89 | 31.08 | 29.56 | 29.63 | 2,462,228 | -0.97(-3.18%) |
May 10, 2006 | 30.60 | 31.05 | 30.11 | 30.60 | 1,847,175 | -0.44(-1.43%) |
May 09, 2006 | 30.60 | 31.20 | 30.39 | 31.05 | 2,682,075 | +1.22(+4.07%) |
May 08, 2006 | 30.49 | 30.49 | 29.53 | 29.83 | 2,891,700 | -1.03(-3.35%) |
May 05, 2006 | 30.98 | 31.21 | 30.42 | 30.87 | 2,693,305 | +0.79(+2.63%) |
May 04, 2006 | 30.75 | 30.94 | 29.94 | 30.08 | 4,124,974 | -0.49(-1.59%) |
May 03, 2006 | 31.65 | 31.67 | 30.01 | 30.56 | 5,896,420 | -1.99(-6.12%) |
May 02, 2006 | 32.03 | 32.64 | 31.53 | 32.55 | 3,267,038 | +0.53(+1.65%) |
May 01, 2006 | 32.65 | 33.15 | 32.02 | 32.03 | 2,498,078 | +0.15(+0.46%) |
Apr 28, 2006 | 30.41 | 32.82 | 30.41 | 31.88 | 3,455,355 | +1.69(+5.61%) |
Apr 27, 2006 | 30.60 | 30.94 | 29.80 | 30.19 | 3,832,709 | -1.56(-4.91%) |
Apr 26, 2006 | 31.79 | 32.58 | 31.58 | 31.74 | 24,529,424 | -0.56(-1.73%) |
Apr 25, 2006 | 33.01 | 33.21 | 31.95 | 32.30 | 7,036,687 | -1.22(-3.63%) |
Apr 24, 2006 | 32.18 | 33.52 | 32.09 | 33.52 | 5,783,401 | +1.46(+4.56%) |
Apr 21, 2006 | 30.96 | 32.40 | 30.85 | 32.06 | 6,104,461 | +2.00(+6.65%) |
Apr 20, 2006 | 31.31 | 31.48 | 29.97 | 30.06 | 7,039,567 | -1.18(-3.78%) |
Apr 19, 2006 | 30.30 | 31.42 | 30.25 | 31.24 | 3,235,796 | +0.39(+1.27%) |
Apr 18, 2006 | 30.37 | 31.02 | 30.00 | 30.85 | 3,266,030 | +0.50(+1.64%) |
Apr 17, 2006 | 29.31 | 30.54 | 29.31 | 30.36 | 3,933,346 | +1.22(+4.20%) |
Apr 13, 2006 | 29.06 | 29.21 | 28.20 | 29.13 | 2,940,651 | +0.07(+0.25%) |
Apr 12, 2006 | 28.29 | 29.10 | 28.40 | 29.06 | 3,519,423 | +0.77(+2.72%) |
Apr 11, 2006 | 29.30 | 29.42 | 27.99 | 28.29 | 6,060,549 | -0.35(-1.21%) |
Apr 10, 2006 | 28.46 | 28.64 | 28.16 | 28.64 | 5,061,376 | +1.19(+4.33%) |
Apr 07, 2006 | 28.86 | 29.07 | 27.20 | 27.45 | 8,346,123 | -0.95(-3.34%) |
Apr 06, 2006 | 28.85 | 29.10 | 28.03 | 28.40 | 5,853,948 | +0.30(+1.08%) |
Apr 05, 2006 | 27.42 | 28.14 | 27.35 | 28.09 | 5,244,222 | +1.67(+6.33%) |
Apr 04, 2006 | 26.10 | 26.65 | 25.84 | 26.42 | 3,545,338 | +0.54(+2.09%) |
Apr 03, 2006 | 25.28 | 26.21 | 25.24 | 25.88 | 4,569,707 | +0.78(+3.12%) |
Mar 31, 2006 | 25.09 | 25.26 | 24.73 | 25.10 | 2,320,127 | -0.25(-1.00%) |
Mar 30, 2006 | 25.14 | 25.40 | 24.80 | 25.35 | 2,855,707 | +0.26(+1.02%) |
Mar 29, 2006 | 24.90 | 25.49 | 24.90 | 25.09 | 3,052,950 | +0.36(+1.44%) |
Mar 28, 2006 | 24.95 | 25.13 | 24.61 | 24.74 | 5,440,025 | -0.72(-2.82%) |
Mar 27, 2006 | 25.48 | 25.74 | 25.21 | 25.46 | 2,663,503 | -0.18(-0.70%) |
Mar 24, 2006 | 25.03 | 25.70 | 25.00 | 25.64 | 2,815,395 | +0.76(+3.04%) |
Mar 23, 2006 | 24.92 | 25.11 | 24.70 | 24.88 | 3,117,738 | -0.24(-0.95%) |
Mar 22, 2006 | 25.03 | 25.33 | 24.90 | 25.12 | 3,188,285 | +0.39(+1.58%) |
Mar 21, 2006 | 25.12 | 25.70 | 24.60 | 24.73 | 4,156,504 | -0.72(-2.84%) |
Mar 20, 2006 | 25.48 | 25.85 | 25.08 | 25.45 | 3,625,963 | +0.02(+0.09%) |
Mar 17, 2006 | 25.60 | 25.73 | 25.37 | 25.43 | 2,091,210 | -0.20(-0.78%) |
Mar 16, 2006 | 25.69 | 25.91 | 25.42 | 25.63 | 2,731,890 | -0.24(-0.95%) |
Mar 15, 2006 | 25.66 | 25.92 | 25.35 | 25.87 | 3,379,769 | +0.23(+0.89%) |
Mar 14, 2006 | 24.76 | 25.70 | 24.69 | 25.64 | 3,769,936 | +0.98(+3.97%) |
Mar 13, 2006 | 24.52 | 24.81 | 24.40 | 24.66 | 2,919,055 | +0.37(+1.52%) |
Mar 10, 2006 | 23.89 | 24.59 | 23.58 | 24.30 | 4,637,375 | +0.60(+2.52%) |
Mar 09, 2006 | 23.89 | 24.36 | 23.42 | 23.70 | 4,147,146 | -0.19(-0.81%) |
Mar 08, 2006 | 23.65 | 24.24 | 23.12 | 23.89 | 6,015,918 | -0.03(-0.15%) |
Mar 07, 2006 | 24.46 | 24.46 | 23.65 | 23.93 | 5,689,819 | -0.94(-3.78%) |
Mar 06, 2006 | 25.60 | 25.82 | 24.67 | 24.87 | 6,068,468 | -0.66(-2.58%) |
Mar 03, 2006 | 24.87 | 25.53 | 24.71 | 25.53 | 6,132,536 | +0.61(+2.43%) |
Mar 02, 2006 | 23.95 | 25.03 | 23.82 | 24.92 | 7,598,183 | +1.69(+7.27%) |