Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 27.19 | 27.33 | 26.12 | 26.22 | 3,909,681 | +0.05(+0.19%) |
May 30, 2006 | 27.82 | 27.91 | 26.06 | 26.17 | 2,858,996 | -0.92(-3.38%) |
May 26, 2006 | 26.69 | 27.27 | 26.49 | 27.09 | 3,661,079 | +1.07(+4.10%) |
May 25, 2006 | 25.94 | 26.41 | 25.28 | 26.02 | 2,724,916 | +1.19(+4.78%) |
May 24, 2006 | 25.64 | 25.81 | 24.13 | 24.83 | 4,164,192 | -0.66(-2.59%) |
May 23, 2006 | 25.44 | 26.81 | 25.44 | 25.50 | 6,611,525 | +1.28(+5.28%) |
May 22, 2006 | 24.04 | 24.56 | 22.77 | 24.22 | 6,128,671 | -0.93(-3.70%) |
May 19, 2006 | 25.50 | 25.66 | 24.67 | 25.15 | 5,743,598 | +0.32(+1.29%) |
May 18, 2006 | 26.00 | 26.48 | 24.53 | 24.83 | 4,485,110 | -1.21(-4.64%) |
May 17, 2006 | 27.37 | 27.83 | 25.91 | 26.04 | 3,953,577 | -1.93(-6.91%) |
May 16, 2006 | 27.80 | 28.61 | 27.06 | 27.97 | 3,836,240 | -0.16(-0.56%) |
May 15, 2006 | 29.85 | 29.85 | 27.32 | 28.13 | 3,709,336 | -1.39(-4.72%) |
May 12, 2006 | 30.96 | 30.96 | 29.31 | 29.52 | 3,155,011 | -0.80(-2.65%) |
May 11, 2006 | 31.62 | 31.80 | 30.25 | 30.32 | 2,406,109 | -1.00(-3.18%) |
May 10, 2006 | 31.32 | 31.77 | 30.81 | 31.32 | 1,805,074 | -0.45(-1.43%) |
May 09, 2006 | 31.32 | 31.93 | 31.10 | 31.77 | 2,620,945 | +1.24(+4.07%) |
May 08, 2006 | 31.20 | 31.20 | 30.21 | 30.53 | 2,825,792 | -1.06(-3.35%) |
May 05, 2006 | 31.70 | 31.94 | 31.13 | 31.59 | 2,631,919 | +0.81(+2.63%) |
May 04, 2006 | 31.47 | 31.66 | 30.63 | 30.78 | 4,030,957 | -0.50(-1.59%) |
May 03, 2006 | 32.39 | 32.41 | 30.71 | 31.27 | 5,762,028 | -2.04(-6.12%) |
May 02, 2006 | 32.78 | 33.40 | 32.27 | 33.31 | 3,192,576 | +0.54(+1.65%) |
May 01, 2006 | 33.41 | 33.93 | 32.77 | 32.77 | 2,441,141 | +0.15(+0.46%) |
Apr 28, 2006 | 31.12 | 33.58 | 31.12 | 32.62 | 3,376,600 | +1.73(+5.61%) |
Apr 27, 2006 | 31.31 | 31.66 | 30.49 | 30.89 | 3,745,353 | -1.59(-4.91%) |
Apr 26, 2006 | 32.53 | 33.34 | 32.32 | 32.49 | 23,970,348 | -0.57(-1.73%) |
Apr 25, 2006 | 33.78 | 33.99 | 32.70 | 33.06 | 6,876,307 | -1.25(-3.63%) |
Apr 24, 2006 | 32.93 | 34.30 | 32.84 | 34.30 | 5,651,585 | +1.50(+4.56%) |
Apr 21, 2006 | 31.69 | 33.16 | 31.57 | 32.81 | 5,965,328 | +2.04(+6.65%) |
Apr 20, 2006 | 32.04 | 32.21 | 30.67 | 30.76 | 6,879,120 | -1.21(-3.78%) |
Apr 19, 2006 | 31.01 | 32.16 | 30.96 | 31.97 | 3,162,046 | +0.40(+1.27%) |
Apr 18, 2006 | 31.08 | 31.74 | 30.70 | 31.57 | 3,191,591 | +0.51(+1.64%) |
Apr 17, 2006 | 29.99 | 31.25 | 29.99 | 31.06 | 3,843,697 | +1.25(+4.20%) |
Apr 13, 2006 | 29.74 | 29.90 | 28.86 | 29.81 | 2,873,628 | +0.07(+0.25%) |
Apr 12, 2006 | 28.95 | 29.78 | 29.06 | 29.74 | 3,439,208 | +0.79(+2.72%) |
Apr 11, 2006 | 29.98 | 30.11 | 28.65 | 28.95 | 5,922,417 | -0.35(-1.21%) |
Apr 10, 2006 | 29.12 | 29.31 | 28.82 | 29.31 | 4,946,016 | +1.22(+4.33%) |
Apr 07, 2006 | 29.54 | 29.75 | 27.83 | 28.09 | 8,155,898 | -0.97(-3.34%) |
Apr 06, 2006 | 29.52 | 29.78 | 28.69 | 29.06 | 5,720,524 | +0.31(+1.08%) |
Apr 05, 2006 | 28.06 | 28.79 | 27.99 | 28.75 | 5,124,695 | +1.71(+6.33%) |
Apr 04, 2006 | 26.70 | 27.28 | 26.45 | 27.04 | 3,464,533 | +0.55(+2.09%) |
Apr 03, 2006 | 25.87 | 26.82 | 25.83 | 26.48 | 4,465,554 | +0.80(+3.12%) |
Mar 31, 2006 | 25.68 | 25.85 | 25.31 | 25.68 | 2,267,246 | -0.26(-1.00%) |
Mar 30, 2006 | 25.73 | 26.00 | 25.38 | 25.94 | 2,790,619 | +0.26(+1.02%) |
Mar 29, 2006 | 25.48 | 26.08 | 25.48 | 25.68 | 2,983,367 | +0.36(+1.44%) |
Mar 28, 2006 | 25.53 | 25.72 | 25.18 | 25.32 | 5,316,036 | -0.73(-2.82%) |
Mar 27, 2006 | 26.07 | 26.34 | 25.80 | 26.05 | 2,602,796 | -0.18(-0.70%) |
Mar 24, 2006 | 25.61 | 26.30 | 25.59 | 26.23 | 2,751,226 | +0.77(+3.04%) |
Mar 23, 2006 | 25.50 | 25.69 | 25.28 | 25.46 | 3,046,678 | -0.24(-0.95%) |
Mar 22, 2006 | 25.62 | 25.92 | 25.48 | 25.70 | 3,115,617 | +0.40(+1.58%) |
Mar 21, 2006 | 25.71 | 26.29 | 25.18 | 25.30 | 4,061,769 | -0.74(-2.84%) |
Mar 20, 2006 | 26.07 | 26.45 | 25.67 | 26.04 | 3,543,320 | +0.02(+0.09%) |
Mar 17, 2006 | 26.20 | 26.33 | 25.96 | 26.02 | 2,043,546 | -0.20(-0.78%) |
Mar 16, 2006 | 26.29 | 26.51 | 26.01 | 26.22 | 2,669,625 | -0.25(-0.95%) |
Mar 15, 2006 | 26.26 | 26.53 | 25.94 | 26.47 | 3,302,737 | +0.23(+0.89%) |
Mar 14, 2006 | 25.34 | 26.30 | 25.27 | 26.24 | 3,684,012 | +1.00(+3.97%) |
Mar 13, 2006 | 25.09 | 25.39 | 24.97 | 25.24 | 2,852,524 | +0.38(+1.52%) |
Mar 10, 2006 | 24.45 | 25.16 | 24.13 | 24.86 | 4,531,679 | +0.61(+2.52%) |
Mar 09, 2006 | 24.45 | 24.93 | 23.97 | 24.25 | 4,052,624 | -0.20(-0.81%) |
Mar 08, 2006 | 24.20 | 24.80 | 23.66 | 24.45 | 5,878,802 | -0.04(-0.15%) |
Mar 07, 2006 | 25.03 | 25.03 | 24.20 | 24.49 | 5,560,136 | -0.96(-3.78%) |
Mar 06, 2006 | 26.19 | 26.42 | 25.25 | 25.45 | 5,930,155 | -0.68(-2.58%) |
Mar 03, 2006 | 25.45 | 26.12 | 25.28 | 26.12 | 5,992,763 | +0.62(+2.43%) |
Mar 02, 2006 | 24.51 | 25.61 | 24.38 | 25.50 | 7,425,004 | +1.73(+7.27%) |