Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 23.33 | 23.66 | 23.17 | 23.52 | 9,678,198 | +0.25(+1.06%) |
May 30, 2006 | 23.32 | 23.65 | 23.10 | 23.27 | 12,208,511 | -0.01(-0.02%) |
May 26, 2006 | 23.09 | 23.29 | 22.92 | 23.28 | 8,909,258 | +0.35(+1.52%) |
May 25, 2006 | 22.60 | 23.20 | 22.78 | 22.93 | 14,853,212 | +0.33(+1.47%) |
May 24, 2006 | 22.51 | 22.93 | 22.16 | 22.60 | 21,277,330 | +0.21(+0.92%) |
May 23, 2006 | 23.35 | 23.49 | 22.36 | 22.39 | 19,532,898 | -0.84(-3.63%) |
May 22, 2006 | 24.44 | 24.57 | 23.21 | 23.23 | 23,756,518 | -2.69(-10.39%) |
May 19, 2006 | 25.75 | 26.04 | 25.40 | 25.92 | 9,553,961 | +0.38(+1.48%) |
May 18, 2006 | 25.90 | 26.15 | 25.53 | 25.55 | 5,886,206 | -0.31(-1.19%) |
May 17, 2006 | 26.10 | 26.61 | 25.56 | 25.85 | 9,566,545 | -0.46(-1.75%) |
May 16, 2006 | 26.32 | 26.72 | 26.03 | 26.31 | 5,452,568 | -0.02(-0.07%) |
May 15, 2006 | 26.61 | 27.00 | 26.06 | 26.33 | 8,812,775 | -0.38(-1.44%) |
May 12, 2006 | 27.02 | 27.31 | 26.66 | 26.72 | 6,997,347 | -0.25(-0.93%) |
May 11, 2006 | 27.60 | 27.66 | 26.64 | 26.97 | 8,846,875 | -0.69(-2.51%) |
May 10, 2006 | 28.18 | 28.19 | 27.54 | 27.66 | 5,940,595 | -0.52(-1.83%) |
May 09, 2006 | 28.33 | 28.38 | 27.64 | 28.18 | 5,824,387 | -0.18(-0.63%) |
May 08, 2006 | 28.85 | 29.04 | 28.34 | 28.35 | 4,863,581 | -0.52(-1.81%) |
May 05, 2006 | 29.00 | 29.21 | 28.67 | 28.88 | 7,757,539 | +0.19(+0.68%) |
May 04, 2006 | 28.40 | 29.51 | 28.22 | 28.68 | 9,910,709 | +0.30(+1.07%) |
May 03, 2006 | 27.47 | 28.49 | 27.39 | 28.38 | 9,135,104 | +0.95(+3.47%) |
May 02, 2006 | 27.28 | 27.48 | 27.00 | 27.43 | 6,742,075 | +0.28(+1.01%) |
May 01, 2006 | 27.54 | 27.65 | 27.06 | 27.15 | 6,393,766 | -0.45(-1.62%) |
Apr 28, 2006 | 27.88 | 28.63 | 27.52 | 27.60 | 11,736,804 | -0.57(-2.03%) |
Apr 27, 2006 | 28.12 | 28.62 | 27.79 | 28.17 | 11,441,032 | -0.15(-0.53%) |
Apr 26, 2006 | 27.91 | 28.37 | 27.72 | 28.32 | 7,566,300 | +0.37(+1.33%) |
Apr 25, 2006 | 27.94 | 27.96 | 27.45 | 27.95 | 6,174,207 | +0.13(+0.45%) |
Apr 24, 2006 | 28.00 | 28.00 | 27.36 | 27.82 | 5,332,730 | -0.21(-0.74%) |
Apr 21, 2006 | 28.57 | 28.59 | 27.80 | 28.03 | 9,826,593 | -0.34(-1.19%) |
Apr 20, 2006 | 27.60 | 28.41 | 27.51 | 28.37 | 9,442,533 | +0.49(+1.77%) |
Apr 19, 2006 | 27.67 | 27.94 | 27.31 | 27.87 | 7,187,587 | +0.33(+1.21%) |
Apr 18, 2006 | 26.52 | 27.58 | 26.54 | 27.54 | 7,954,515 | +1.02(+3.85%) |
Apr 17, 2006 | 27.22 | 27.45 | 26.31 | 26.52 | 6,866,270 | -0.65(-2.40%) |
Apr 13, 2006 | 26.94 | 27.53 | 26.88 | 27.17 | 8,156,102 | +0.53(+1.98%) |
Apr 12, 2006 | 26.25 | 27.05 | 26.44 | 26.65 | 8,685,179 | +0.40(+1.53%) |
Apr 11, 2006 | 26.97 | 27.08 | 26.14 | 26.25 | 8,683,273 | -0.60(-2.22%) |
Apr 10, 2006 | 27.00 | 27.29 | 26.70 | 26.84 | 6,506,988 | -0.44(-1.62%) |
Apr 07, 2006 | 28.19 | 28.21 | 27.15 | 27.28 | 7,572,661 | -0.87(-3.07%) |
Apr 06, 2006 | 27.85 | 28.42 | 27.85 | 28.15 | 4,382,337 | +0.16(+0.57%) |
Apr 05, 2006 | 27.33 | 28.11 | 27.26 | 27.99 | 6,261,536 | +0.73(+2.67%) |
Apr 04, 2006 | 27.83 | 27.87 | 27.24 | 27.26 | 6,768,157 | -0.41(-1.49%) |
Apr 03, 2006 | 27.86 | 28.35 | 27.44 | 27.67 | 8,052,523 | -0.04(-0.14%) |
Mar 31, 2006 | 28.34 | 28.54 | 27.61 | 27.71 | 5,194,010 | -0.48(-1.69%) |
Mar 30, 2006 | 28.30 | 28.60 | 27.84 | 28.19 | 6,323,278 | -0.13(-0.47%) |
Mar 29, 2006 | 27.73 | 28.49 | 27.62 | 28.32 | 5,253,731 | +0.70(+2.53%) |
Mar 28, 2006 | 28.14 | 28.37 | 27.56 | 27.62 | 5,472,667 | -0.49(-1.75%) |
Mar 27, 2006 | 28.37 | 28.58 | 28.06 | 28.11 | 4,913,593 | -0.23(-0.81%) |
Mar 24, 2006 | 28.07 | 28.36 | 27.75 | 28.34 | 5,111,965 | +0.33(+1.17%) |
Mar 23, 2006 | 27.95 | 28.35 | 27.83 | 28.02 | 5,040,629 | -0.02(-0.06%) |
Mar 22, 2006 | 27.89 | 28.21 | 27.56 | 28.03 | 8,783,800 | -0.15(-0.53%) |
Mar 21, 2006 | 28.30 | 29.02 | 28.17 | 28.18 | 7,815,732 | -0.18(-0.63%) |
Mar 20, 2006 | 28.25 | 28.38 | 27.99 | 28.36 | 4,307,389 | +0.22(+0.79%) |
Mar 17, 2006 | 27.76 | 28.19 | 27.37 | 28.14 | 11,808,367 | +0.25(+0.88%) |
Mar 16, 2006 | 29.17 | 29.20 | 27.88 | 27.89 | 8,752,195 | -1.32(-4.53%) |
Mar 15, 2006 | 29.11 | 29.36 | 28.82 | 29.21 | 4,403,171 | +0.07(+0.26%) |
Mar 14, 2006 | 28.56 | 29.27 | 28.46 | 29.14 | 3,956,573 | +0.62(+2.19%) |
Mar 13, 2006 | 28.62 | 29.10 | 28.39 | 28.51 | 5,176,971 | -0.01(-0.04%) |
Mar 10, 2006 | 28.39 | 28.92 | 28.18 | 28.53 | 6,465,543 | +0.14(+0.50%) |
Mar 09, 2006 | 28.57 | 28.86 | 28.25 | 28.38 | 8,180,027 | -0.06(-0.20%) |
Mar 08, 2006 | 28.89 | 28.99 | 28.29 | 28.44 | 9,698,100 | -0.49(-1.70%) |
Mar 07, 2006 | 29.60 | 29.68 | 28.75 | 28.93 | 6,723,111 | -0.79(-2.66%) |
Mar 06, 2006 | 30.31 | 30.40 | 29.52 | 29.72 | 4,462,508 | -0.48(-1.59%) |
Mar 03, 2006 | 30.39 | 30.76 | 30.17 | 30.21 | 7,141,498 | -0.68(-2.19%) |
Mar 02, 2006 | 30.86 | 31.19 | 30.60 | 30.88 | 5,676,018 | -0.15(-0.50%) |