Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 27.49 | 27.91 | 26.80 | 27.22 | 2,072,984 | -0.14(-0.50%) |
May 30, 2006 | 28.71 | 28.71 | 27.36 | 27.36 | 2,241,461 | -1.56(-5.39%) |
May 26, 2006 | 29.30 | 29.30 | 28.61 | 28.92 | 2,562,160 | +0.26(+0.92%) |
May 25, 2006 | 27.85 | 28.74 | 27.78 | 28.65 | 1,787,566 | +1.17(+4.27%) |
May 24, 2006 | 27.73 | 27.88 | 26.85 | 27.48 | 2,647,786 | -0.22(-0.79%) |
May 23, 2006 | 28.38 | 29.03 | 27.70 | 27.70 | 2,296,298 | -0.44(-1.56%) |
May 22, 2006 | 28.42 | 28.93 | 27.72 | 28.14 | 5,774,045 | -1.29(-4.40%) |
May 19, 2006 | 29.76 | 30.10 | 28.80 | 29.43 | 3,885,392 | -0.03(-0.10%) |
May 18, 2006 | 29.75 | 30.02 | 29.34 | 29.46 | 2,439,536 | -0.14(-0.49%) |
May 17, 2006 | 30.69 | 30.83 | 29.45 | 29.61 | 4,752,484 | -1.35(-4.35%) |
May 16, 2006 | 30.99 | 31.19 | 30.71 | 30.95 | 1,466,998 | +0.38(+1.24%) |
May 15, 2006 | 30.38 | 31.06 | 30.37 | 30.57 | 2,776,356 | -0.61(-1.94%) |
May 12, 2006 | 31.67 | 32.04 | 30.47 | 31.18 | 1,292,576 | -1.08(-3.35%) |
May 11, 2006 | 33.23 | 33.23 | 32.13 | 32.26 | 2,528,993 | -0.78(-2.36%) |
May 10, 2006 | 33.18 | 33.33 | 32.89 | 33.04 | 1,235,360 | -0.09(-0.27%) |
May 09, 2006 | 32.87 | 33.18 | 32.66 | 33.13 | 624,749 | +0.44(+1.34%) |
May 08, 2006 | 32.31 | 32.73 | 32.28 | 32.69 | 1,250,952 | +0.42(+1.29%) |
May 05, 2006 | 32.18 | 32.59 | 32.15 | 32.28 | 1,436,871 | +0.23(+0.73%) |
May 04, 2006 | 32.05 | 32.17 | 31.84 | 32.04 | 1,367,498 | +0.22(+0.69%) |
May 03, 2006 | 32.00 | 32.00 | 31.30 | 31.82 | 1,108,904 | +0.17(+0.55%) |
May 02, 2006 | 31.03 | 31.72 | 31.03 | 31.65 | 1,545,488 | +0.84(+2.73%) |
May 01, 2006 | 30.79 | 31.16 | 30.73 | 30.81 | 653,555 | +0.16(+0.52%) |
Apr 28, 2006 | 30.16 | 30.76 | 30.16 | 30.65 | 2,115,533 | +0.59(+1.96%) |
Apr 27, 2006 | 30.20 | 30.49 | 29.89 | 30.06 | 957,870 | -0.30(-1.00%) |
Apr 26, 2006 | 29.78 | 30.42 | 29.78 | 30.36 | 2,484,199 | +0.58(+1.93%) |
Apr 25, 2006 | 29.89 | 30.08 | 29.70 | 29.79 | 1,896,315 | -0.05(-0.15%) |
Apr 24, 2006 | 29.89 | 29.89 | 29.51 | 29.83 | 651,309 | -0.10(-0.33%) |
Apr 21, 2006 | 29.95 | 30.15 | 29.70 | 29.93 | 1,995,551 | +0.26(+0.87%) |
Apr 20, 2006 | 29.67 | 29.95 | 29.64 | 29.67 | 451,780 | -0.11(-0.38%) |
Apr 19, 2006 | 29.74 | 29.86 | 29.55 | 29.79 | 1,301,165 | -0.08(-0.25%) |
Apr 18, 2006 | 29.36 | 29.91 | 29.27 | 29.86 | 1,250,027 | +0.71(+2.44%) |
Apr 17, 2006 | 28.66 | 29.24 | 28.65 | 29.15 | 408,703 | +0.60(+2.09%) |
Apr 13, 2006 | 28.76 | 28.67 | 28.12 | 28.55 | 840,927 | -0.20(-0.71%) |
Apr 12, 2006 | 28.76 | 28.92 | 28.64 | 28.76 | 1,229,149 | +0.12(+0.42%) |
Apr 11, 2006 | 28.93 | 29.05 | 28.58 | 28.64 | 1,541,921 | -0.18(-0.63%) |
Apr 10, 2006 | 28.81 | 29.07 | 28.80 | 28.82 | 932,103 | +0.02(+0.08%) |
Apr 07, 2006 | 29.36 | 29.44 | 28.67 | 28.80 | 2,650,561 | -0.73(-2.49%) |
Apr 06, 2006 | 29.89 | 29.95 | 29.38 | 29.53 | 3,057,282 | -0.33(-1.09%) |
Apr 05, 2006 | 29.70 | 29.86 | 29.44 | 29.86 | 925,628 | +0.23(+0.77%) |
Apr 04, 2006 | 29.70 | 29.92 | 29.55 | 29.63 | 2,778,338 | +0.01(+0.03%) |
Apr 03, 2006 | 29.05 | 29.71 | 29.05 | 29.62 | 1,374,766 | +0.61(+2.09%) |
Mar 31, 2006 | 28.91 | 29.06 | 28.72 | 29.02 | 423,370 | +0.16(+0.55%) |
Mar 30, 2006 | 28.80 | 29.10 | 28.67 | 28.86 | 1,458,277 | +0.21(+0.74%) |
Mar 29, 2006 | 28.40 | 28.72 | 28.30 | 28.64 | 985,619 | +0.38(+1.34%) |
Mar 28, 2006 | 28.52 | 28.74 | 28.25 | 28.27 | 1,704,186 | -0.56(-1.94%) |
Mar 27, 2006 | 28.98 | 29.01 | 28.76 | 28.83 | 757,812 | -0.31(-1.06%) |
Mar 24, 2006 | 28.89 | 29.17 | 28.76 | 29.14 | 860,748 | +0.29(+1.00%) |
Mar 23, 2006 | 29.67 | 29.67 | 28.85 | 28.85 | 1,079,569 | -0.61(-2.06%) |
Mar 22, 2006 | 29.22 | 29.48 | 29.12 | 29.45 | 691,347 | +0.28(+0.96%) |
Mar 21, 2006 | 29.71 | 29.71 | 28.80 | 29.17 | 1,027,771 | -0.53(-1.78%) |
Mar 20, 2006 | 29.51 | 29.78 | 29.51 | 29.70 | 400,907 | +0.18(+0.62%) |
Mar 17, 2006 | 29.40 | 29.64 | 29.29 | 29.52 | 478,340 | +0.15(+0.52%) |
Mar 16, 2006 | 29.35 | 29.61 | 29.12 | 29.37 | 877,397 | +0.19(+0.65%) |
Mar 15, 2006 | 28.81 | 29.36 | 28.81 | 29.18 | 1,396,569 | +0.30(+1.05%) |
Mar 14, 2006 | 28.32 | 28.88 | 28.22 | 28.88 | 1,137,049 | +0.65(+2.31%) |
Mar 13, 2006 | 28.08 | 28.45 | 28.00 | 28.23 | 1,076,662 | +0.38(+1.36%) |
Mar 10, 2006 | 27.77 | 28.04 | 27.47 | 27.85 | 2,524,236 | +0.13(+0.46%) |
Mar 09, 2006 | 28.15 | 28.30 | 27.51 | 27.72 | 759,530 | -0.01(-0.03%) |
Mar 08, 2006 | 28.14 | 28.14 | 27.30 | 27.73 | 3,194,045 | -0.42(-1.51%) |
Mar 07, 2006 | 28.57 | 28.57 | 27.62 | 28.15 | 2,863,964 | -0.67(-2.31%) |
Mar 06, 2006 | 29.63 | 29.70 | 28.79 | 28.82 | 1,817,429 | -0.54(-1.86%) |
Mar 03, 2006 | 29.39 | 29.48 | 29.13 | 29.36 | 841,852 | -0.17(-0.59%) |
Mar 02, 2006 | 29.55 | 29.64 | 29.36 | 29.54 | 607,043 | -0.12(-0.41%) |