Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 30.02 | 31.24 | 29.93 | 30.52 | 2,958,202 | +0.64(+2.14%) |
May 30, 2006 | 30.80 | 31.19 | 29.53 | 29.88 | 3,222,310 | -0.96(-3.10%) |
May 26, 2006 | 30.44 | 30.89 | 30.02 | 30.83 | 2,041,503 | +0.52(+1.70%) |
May 25, 2006 | 29.62 | 30.32 | 29.27 | 30.32 | 3,430,552 | +1.35(+4.67%) |
May 24, 2006 | 28.38 | 30.08 | 28.03 | 28.96 | 5,836,343 | +0.18(+0.61%) |
May 23, 2006 | 28.69 | 29.42 | 28.43 | 28.79 | 4,288,666 | +0.92(+3.30%) |
May 22, 2006 | 27.88 | 28.11 | 25.89 | 27.87 | 6,014,409 | -0.70(-2.45%) |
May 19, 2006 | 28.02 | 28.90 | 27.15 | 28.57 | 4,491,199 | +0.25(+0.88%) |
May 18, 2006 | 28.68 | 29.45 | 28.21 | 28.32 | 4,622,098 | -0.68(-2.33%) |
May 17, 2006 | 29.60 | 30.05 | 28.33 | 28.99 | 5,096,351 | -0.36(-1.23%) |
May 16, 2006 | 28.62 | 29.74 | 28.40 | 29.35 | 4,571,396 | +0.84(+2.94%) |
May 15, 2006 | 28.84 | 29.10 | 27.18 | 28.52 | 5,470,696 | -1.80(-5.92%) |
May 12, 2006 | 31.68 | 31.68 | 29.16 | 30.31 | 5,506,446 | -1.69(-5.29%) |
May 11, 2006 | 32.63 | 33.36 | 31.78 | 32.00 | 4,116,717 | -0.52(-1.58%) |
May 10, 2006 | 32.19 | 32.61 | 31.45 | 32.52 | 2,704,832 | +0.52(+1.61%) |
May 09, 2006 | 31.52 | 32.24 | 31.14 | 32.00 | 2,741,805 | +0.74(+2.38%) |
May 08, 2006 | 31.59 | 31.99 | 30.96 | 31.26 | 1,988,899 | -0.35(-1.12%) |
May 05, 2006 | 31.47 | 31.82 | 31.13 | 31.61 | 2,126,866 | +0.49(+1.58%) |
May 04, 2006 | 30.71 | 31.40 | 30.52 | 31.12 | 2,850,003 | +0.23(+0.74%) |
May 03, 2006 | 31.83 | 31.83 | 30.53 | 30.89 | 2,231,938 | -0.59(-1.87%) |
May 02, 2006 | 31.05 | 32.08 | 31.05 | 31.48 | 3,524,206 | +0.74(+2.39%) |
May 01, 2006 | 29.91 | 31.10 | 29.91 | 30.74 | 3,107,723 | +0.84(+2.80%) |
Apr 28, 2006 | 29.60 | 30.10 | 29.52 | 29.91 | 2,278,970 | +0.63(+2.14%) |
Apr 27, 2006 | 30.05 | 30.35 | 28.99 | 29.28 | 2,473,483 | -1.10(-3.61%) |
Apr 26, 2006 | 30.71 | 30.75 | 30.03 | 30.38 | 1,614,417 | +0.04(+0.15%) |
Apr 25, 2006 | 30.90 | 31.31 | 30.03 | 30.33 | 1,932,489 | -0.36(-1.17%) |
Apr 24, 2006 | 30.76 | 31.05 | 30.17 | 30.69 | 1,554,201 | -0.06(-0.19%) |
Apr 21, 2006 | 30.62 | 31.50 | 30.38 | 30.75 | 2,846,197 | +0.31(+1.02%) |
Apr 20, 2006 | 31.96 | 31.96 | 29.98 | 30.44 | 3,961,351 | -1.19(-3.77%) |
Apr 19, 2006 | 30.57 | 31.70 | 30.26 | 31.63 | 4,445,663 | +1.40(+4.62%) |
Apr 18, 2006 | 29.58 | 30.80 | 29.50 | 30.24 | 4,533,201 | +0.89(+3.03%) |
Apr 17, 2006 | 28.76 | 29.37 | 28.71 | 29.35 | 2,386,353 | +1.04(+3.69%) |
Apr 13, 2006 | 28.14 | 28.46 | 27.60 | 28.30 | 1,633,855 | +0.16(+0.57%) |
Apr 12, 2006 | 27.44 | 28.15 | 27.43 | 28.14 | 1,525,520 | +0.70(+2.55%) |
Apr 11, 2006 | 27.82 | 28.24 | 27.25 | 27.44 | 1,613,194 | -0.11(-0.40%) |
Apr 10, 2006 | 27.28 | 27.93 | 27.05 | 27.55 | 3,132,870 | -0.02(-0.08%) |
Apr 07, 2006 | 28.14 | 28.40 | 27.37 | 27.57 | 3,255,341 | -1.19(-4.14%) |
Apr 06, 2006 | 29.22 | 29.28 | 28.26 | 28.77 | 3,433,407 | -0.08(-0.28%) |
Apr 05, 2006 | 28.04 | 28.98 | 28.04 | 28.85 | 3,367,481 | +0.89(+3.18%) |
Apr 04, 2006 | 27.71 | 28.10 | 27.20 | 27.96 | 2,888,879 | +0.42(+1.52%) |
Apr 03, 2006 | 26.71 | 27.92 | 26.71 | 27.54 | 3,357,831 | +1.05(+3.97%) |
Mar 31, 2006 | 26.57 | 27.04 | 26.04 | 26.48 | 2,060,533 | -0.35(-1.32%) |
Mar 30, 2006 | 26.44 | 27.27 | 26.42 | 26.84 | 3,614,871 | +1.06(+4.11%) |
Mar 29, 2006 | 25.17 | 25.84 | 25.07 | 25.78 | 2,204,753 | +0.68(+2.73%) |
Mar 28, 2006 | 25.58 | 25.67 | 24.97 | 25.09 | 2,349,516 | -0.52(-2.04%) |
Mar 27, 2006 | 25.82 | 25.93 | 25.40 | 25.62 | 1,647,312 | -0.29(-1.14%) |
Mar 24, 2006 | 25.41 | 26.05 | 25.30 | 25.91 | 2,670,306 | +0.54(+2.12%) |
Mar 23, 2006 | 25.34 | 25.41 | 25.07 | 25.37 | 1,641,603 | +0.36(+1.44%) |
Mar 22, 2006 | 24.28 | 25.23 | 24.28 | 25.01 | 1,675,313 | +0.36(+1.46%) |
Mar 21, 2006 | 24.28 | 24.95 | 23.17 | 24.65 | 5,693,075 | -0.66(-2.62%) |
Mar 20, 2006 | 26.34 | 26.63 | 24.98 | 25.31 | 5,233,910 | -1.10(-4.18%) |
Mar 17, 2006 | 26.73 | 26.74 | 26.25 | 26.42 | 1,474,547 | -0.18(-0.66%) |
Mar 16, 2006 | 26.93 | 27.03 | 26.48 | 26.59 | 1,764,346 | -0.25(-0.93%) |
Mar 15, 2006 | 26.69 | 26.92 | 26.37 | 26.85 | 1,804,037 | +0.32(+1.22%) |
Mar 14, 2006 | 26.48 | 26.82 | 26.23 | 26.52 | 2,633,198 | +0.26(+1.01%) |
Mar 13, 2006 | 25.23 | 26.36 | 25.20 | 26.26 | 2,706,599 | +1.09(+4.33%) |
Mar 10, 2006 | 24.94 | 25.25 | 24.25 | 25.17 | 2,623,683 | +0.27(+1.09%) |
Mar 09, 2006 | 25.20 | 25.75 | 24.28 | 24.90 | 2,414,490 | +0.17(+0.68%) |
Mar 08, 2006 | 25.93 | 25.93 | 24.13 | 24.73 | 6,925,670 | -1.57(-5.96%) |
Mar 07, 2006 | 27.49 | 27.55 | 25.94 | 26.29 | 3,815,636 | -1.44(-5.20%) |
Mar 06, 2006 | 28.32 | 28.88 | 27.59 | 27.74 | 3,505,856 | -0.23(-0.82%) |
Mar 03, 2006 | 27.37 | 28.07 | 27.37 | 27.96 | 2,352,778 | +0.49(+1.79%) |
Mar 02, 2006 | 27.34 | 27.96 | 27.23 | 27.47 | 2,894,044 | +0.26(+0.95%) |