Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 25.81 | 26.03 | 25.59 | 25.81 | 1,913,968 | +0.08(+0.31%) |
May 30, 2006 | 26.06 | 26.06 | 25.40 | 25.73 | 1,732,599 | -0.47(-1.80%) |
May 26, 2006 | 26.42 | 26.81 | 26.13 | 26.20 | 1,446,610 | -0.10(-0.38%) |
May 25, 2006 | 26.60 | 26.72 | 26.10 | 26.30 | 2,780,337 | -0.29(-1.10%) |
May 24, 2006 | 26.99 | 27.34 | 26.50 | 26.60 | 5,152,420 | -1.29(-4.61%) |
May 23, 2006 | 28.56 | 28.60 | 27.84 | 27.88 | 2,625,578 | -0.54(-1.88%) |
May 22, 2006 | 29.19 | 29.19 | 28.30 | 28.42 | 2,098,978 | -0.77(-2.64%) |
May 19, 2006 | 29.08 | 29.26 | 28.98 | 29.19 | 1,824,053 | +0.21(+0.74%) |
May 18, 2006 | 29.35 | 29.45 | 28.86 | 28.97 | 2,530,482 | -0.24(-0.83%) |
May 17, 2006 | 30.06 | 30.18 | 29.20 | 29.22 | 3,254,138 | -0.91(-3.03%) |
May 16, 2006 | 30.60 | 30.62 | 30.07 | 30.13 | 1,515,516 | -0.56(-1.81%) |
May 15, 2006 | 30.35 | 30.73 | 30.21 | 30.69 | 1,213,981 | +0.16(+0.54%) |
May 12, 2006 | 30.27 | 30.65 | 30.19 | 30.52 | 1,087,513 | +0.08(+0.26%) |
May 11, 2006 | 30.85 | 30.92 | 30.30 | 30.45 | 709,790 | -0.55(-1.77%) |
May 10, 2006 | 31.27 | 31.27 | 30.76 | 31.00 | 853,064 | -0.27(-0.87%) |
May 09, 2006 | 31.49 | 31.73 | 31.17 | 31.27 | 1,279,106 | -0.39(-1.22%) |
May 08, 2006 | 31.42 | 31.67 | 31.34 | 31.65 | 1,130,790 | +0.23(+0.73%) |
May 05, 2006 | 31.31 | 31.59 | 31.02 | 31.42 | 1,009,644 | +0.61(+1.99%) |
May 04, 2006 | 30.43 | 30.91 | 30.27 | 30.81 | 748,024 | +0.46(+1.53%) |
May 03, 2006 | 30.35 | 30.65 | 30.24 | 30.35 | 891,999 | -0.06(-0.19%) |
May 02, 2006 | 30.55 | 30.60 | 30.32 | 30.40 | 611,472 | -0.03(-0.09%) |
May 01, 2006 | 30.07 | 30.59 | 29.98 | 30.43 | 1,034,153 | +0.54(+1.79%) |
Apr 28, 2006 | 30.08 | 30.32 | 29.75 | 29.90 | 650,267 | -0.19(-0.62%) |
Apr 27, 2006 | 29.60 | 30.43 | 29.35 | 30.08 | 677,717 | +0.32(+1.08%) |
Apr 26, 2006 | 29.60 | 30.12 | 29.55 | 29.76 | 778,556 | +0.27(+0.92%) |
Apr 25, 2006 | 29.67 | 29.72 | 29.29 | 29.49 | 532,202 | -0.18(-0.60%) |
Apr 24, 2006 | 29.72 | 29.75 | 29.42 | 29.67 | 560,353 | -0.11(-0.38%) |
Apr 21, 2006 | 30.31 | 30.45 | 29.54 | 29.78 | 555,311 | -0.51(-1.67%) |
Apr 20, 2006 | 30.08 | 30.43 | 30.00 | 30.29 | 396,070 | +0.23(+0.76%) |
Apr 19, 2006 | 30.35 | 30.51 | 29.87 | 30.06 | 781,077 | -0.31(-1.01%) |
Apr 18, 2006 | 29.78 | 30.43 | 29.82 | 30.37 | 951,662 | +0.59(+1.99%) |
Apr 17, 2006 | 29.67 | 30.00 | 29.46 | 29.77 | 659,931 | +0.06(+0.22%) |
Apr 13, 2006 | 29.77 | 30.01 | 29.57 | 29.71 | 632,200 | -0.06(-0.22%) |
Apr 12, 2006 | 29.92 | 29.99 | 29.67 | 29.77 | 500,270 | -0.09(-0.31%) |
Apr 11, 2006 | 30.10 | 30.20 | 29.70 | 29.87 | 650,407 | -0.14(-0.48%) |
Apr 10, 2006 | 30.53 | 30.65 | 29.95 | 30.01 | 589,904 | -0.51(-1.66%) |
Apr 07, 2006 | 31.06 | 31.28 | 30.40 | 30.52 | 392,849 | -0.46(-1.48%) |
Apr 06, 2006 | 30.62 | 31.04 | 30.51 | 30.97 | 562,874 | +0.36(+1.17%) |
Apr 05, 2006 | 30.65 | 30.95 | 30.50 | 30.62 | 558,532 | +0.08(+0.26%) |
Apr 04, 2006 | 30.00 | 30.60 | 29.85 | 30.54 | 700,406 | +0.73(+2.44%) |
Apr 03, 2006 | 30.28 | 30.56 | 29.62 | 29.81 | 1,504,172 | -0.46(-1.53%) |
Mar 31, 2006 | 30.35 | 30.67 | 30.23 | 30.27 | 776,875 | +0.03(+0.09%) |
Mar 30, 2006 | 30.44 | 30.65 | 30.12 | 30.25 | 644,105 | -0.10(-0.33%) |
Mar 29, 2006 | 30.24 | 30.63 | 30.12 | 30.35 | 683,600 | -0.08(-0.26%) |
Mar 28, 2006 | 30.52 | 30.63 | 30.22 | 30.42 | 974,490 | -0.14(-0.44%) |
Mar 27, 2006 | 30.13 | 30.79 | 29.96 | 30.56 | 1,371,261 | +0.43(+1.42%) |
Mar 24, 2006 | 29.52 | 30.17 | 29.52 | 30.13 | 1,016,506 | +0.34(+1.15%) |
Mar 23, 2006 | 29.72 | 30.24 | 29.70 | 29.79 | 1,297,873 | -0.07(-0.24%) |
Mar 22, 2006 | 29.81 | 30.08 | 29.70 | 29.86 | 1,168,044 | +0.04(+0.12%) |
Mar 21, 2006 | 30.10 | 30.10 | 29.72 | 29.82 | 1,227,286 | -0.36(-1.21%) |
Mar 20, 2006 | 30.70 | 31.75 | 30.02 | 30.19 | 2,640,564 | -0.13(-0.42%) |
Mar 17, 2006 | 29.70 | 30.37 | 29.59 | 30.32 | 1,428,683 | +0.83(+2.81%) |
Mar 16, 2006 | 29.55 | 29.70 | 29.38 | 29.49 | 675,196 | -0.01(-0.05%) |
Mar 15, 2006 | 28.92 | 29.52 | 28.86 | 29.50 | 871,411 | +0.63(+2.18%) |
Mar 14, 2006 | 28.65 | 28.96 | 28.61 | 28.87 | 462,876 | +0.22(+0.77%) |
Mar 13, 2006 | 28.38 | 28.72 | 28.38 | 28.65 | 720,153 | +0.34(+1.19%) |
Mar 10, 2006 | 28.20 | 28.49 | 27.65 | 28.32 | 883,456 | +0.11(+0.40%) |
Mar 09, 2006 | 28.35 | 28.38 | 28.03 | 28.20 | 634,581 | -0.09(-0.33%) |
Mar 08, 2006 | 28.16 | 28.49 | 28.15 | 28.30 | 834,297 | +0.06(+0.23%) |
Mar 07, 2006 | 28.24 | 28.41 | 28.08 | 28.23 | 737,660 | -0.14(-0.48%) |
Mar 06, 2006 | 28.70 | 28.70 | 28.33 | 28.37 | 566,375 | -0.39(-1.34%) |
Mar 03, 2006 | 28.86 | 29.03 | 28.70 | 28.75 | 492,147 | -0.10(-0.35%) |
Mar 02, 2006 | 29.09 | 29.10 | 28.67 | 28.85 | 904,884 | -0.29(-1.00%) |