Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 26.73 | 26.99 | 26.61 | 26.97 | 17,031,654 | +0.30(+1.11%) |
May 30, 2006 | 27.07 | 27.14 | 26.68 | 26.68 | 16,278,712 | -0.69(-2.51%) |
May 26, 2006 | 27.24 | 27.66 | 27.24 | 27.36 | 13,050,866 | +0.19(+0.70%) |
May 25, 2006 | 27.14 | 27.17 | 26.84 | 27.17 | 13,291,955 | +0.28(+1.03%) |
May 24, 2006 | 26.75 | 27.02 | 26.59 | 26.90 | 20,984,886 | +0.12(+0.45%) |
May 23, 2006 | 27.29 | 27.39 | 26.71 | 26.78 | 15,262,070 | -0.46(-1.69%) |
May 22, 2006 | 27.24 | 27.37 | 26.93 | 27.24 | 15,378,233 | -0.32(-1.16%) |
May 19, 2006 | 27.31 | 27.68 | 27.26 | 27.55 | 16,947,712 | +0.38(+1.38%) |
May 18, 2006 | 27.24 | 27.66 | 27.05 | 27.18 | 22,614,850 | +0.28(+1.05%) |
May 17, 2006 | 27.08 | 27.14 | 26.39 | 26.90 | 41,175,284 | -0.31(-1.14%) |
May 16, 2006 | 28.02 | 28.02 | 27.02 | 27.21 | 43,670,680 | -1.45(-5.06%) |
May 15, 2006 | 28.27 | 28.66 | 27.98 | 28.66 | 13,642,423 | +0.35(+1.25%) |
May 12, 2006 | 28.68 | 28.74 | 28.06 | 28.30 | 16,487,015 | -0.51(-1.77%) |
May 11, 2006 | 29.05 | 29.22 | 28.69 | 28.81 | 12,845,389 | -0.35(-1.19%) |
May 10, 2006 | 29.22 | 29.27 | 28.91 | 29.16 | 10,559,428 | -0.11(-0.36%) |
May 09, 2006 | 29.08 | 29.44 | 29.03 | 29.27 | 11,811,648 | +0.25(+0.85%) |
May 08, 2006 | 29.12 | 29.33 | 28.93 | 29.02 | 9,933,672 | -0.20(-0.68%) |
May 05, 2006 | 28.77 | 29.35 | 28.64 | 29.22 | 15,918,068 | +0.73(+2.56%) |
May 04, 2006 | 28.60 | 28.66 | 28.37 | 28.49 | 13,088,315 | -0.08(-0.27%) |
May 03, 2006 | 28.45 | 28.72 | 28.34 | 28.57 | 8,581,682 | +0.12(+0.42%) |
May 02, 2006 | 28.94 | 28.98 | 28.40 | 28.45 | 11,482,942 | -0.24(-0.84%) |
May 01, 2006 | 28.41 | 28.86 | 28.37 | 28.69 | 14,460,796 | +0.43(+1.53%) |
Apr 28, 2006 | 28.48 | 28.61 | 28.26 | 28.26 | 12,626,346 | -0.21(-0.72%) |
Apr 27, 2006 | 28.14 | 28.77 | 28.14 | 28.46 | 12,404,477 | +0.11(+0.37%) |
Apr 26, 2006 | 28.43 | 28.67 | 28.28 | 28.35 | 11,255,844 | +0.08(+0.28%) |
Apr 25, 2006 | 28.36 | 28.55 | 27.95 | 28.28 | 14,983,956 | -0.09(-0.30%) |
Apr 24, 2006 | 28.45 | 28.64 | 28.27 | 28.36 | 9,287,000 | -0.14(-0.50%) |
Apr 21, 2006 | 29.08 | 29.11 | 28.30 | 28.50 | 12,874,360 | -0.38(-1.30%) |
Apr 20, 2006 | 28.91 | 29.14 | 28.57 | 28.88 | 7,370,020 | +0.05(+0.17%) |
Apr 19, 2006 | 29.15 | 29.33 | 28.80 | 28.83 | 9,458,136 | -0.41(-1.40%) |
Apr 18, 2006 | 28.57 | 29.32 | 28.47 | 29.24 | 13,259,451 | +0.67(+2.33%) |
Apr 17, 2006 | 29.03 | 29.13 | 28.38 | 28.57 | 9,577,974 | -0.52(-1.80%) |
Apr 13, 2006 | 29.01 | 29.28 | 28.74 | 29.10 | 7,611,392 | +0.09(+0.32%) |
Apr 12, 2006 | 29.25 | 29.30 | 28.87 | 29.01 | 9,959,250 | -0.31(-1.06%) |
Apr 11, 2006 | 29.65 | 29.78 | 29.21 | 29.32 | 9,984,546 | -0.26(-0.89%) |
Apr 10, 2006 | 29.78 | 29.87 | 29.40 | 29.58 | 9,836,304 | -0.21(-0.71%) |
Apr 07, 2006 | 30.00 | 30.17 | 29.61 | 29.79 | 12,499,160 | -0.03(-0.09%) |
Apr 06, 2006 | 30.14 | 30.17 | 29.76 | 29.82 | 10,075,979 | -0.36(-1.20%) |
Apr 05, 2006 | 30.21 | 30.38 | 30.12 | 30.18 | 9,440,048 | +0.07(+0.23%) |
Apr 04, 2006 | 29.82 | 30.22 | 29.76 | 30.11 | 8,911,518 | +0.12(+0.40%) |
Apr 03, 2006 | 29.99 | 30.18 | 29.85 | 29.99 | 9,701,627 | +0.06(+0.19%) |
Mar 31, 2006 | 30.14 | 30.39 | 29.88 | 29.93 | 12,998,720 | -0.06(-0.19%) |
Mar 30, 2006 | 30.29 | 30.45 | 29.90 | 29.99 | 10,587,833 | -0.38(-1.24%) |
Mar 29, 2006 | 30.46 | 30.68 | 30.24 | 30.36 | 10,411,327 | -0.06(-0.19%) |
Mar 28, 2006 | 30.36 | 30.82 | 30.30 | 30.42 | 10,196,665 | +0.00(+0.00%) |
Mar 27, 2006 | 30.39 | 30.53 | 30.25 | 30.42 | 9,392,847 | -0.09(-0.30%) |
Mar 24, 2006 | 30.94 | 31.03 | 30.29 | 30.51 | 11,142,648 | -0.49(-1.58%) |
Mar 23, 2006 | 30.60 | 31.10 | 30.60 | 31.00 | 14,510,258 | +0.31(+1.01%) |
Mar 22, 2006 | 30.27 | 30.75 | 30.27 | 30.69 | 13,435,392 | +0.26(+0.86%) |
Mar 21, 2006 | 30.31 | 30.55 | 30.22 | 30.43 | 15,293,301 | +0.11(+0.35%) |
Mar 20, 2006 | 30.23 | 30.42 | 30.22 | 30.32 | 10,393,379 | -0.04(-0.12%) |
Mar 17, 2006 | 30.41 | 30.43 | 30.22 | 30.36 | 18,502,918 | +0.11(+0.35%) |
Mar 16, 2006 | 30.05 | 30.34 | 29.94 | 30.25 | 12,293,684 | +0.35(+1.16%) |
Mar 15, 2006 | 29.73 | 29.97 | 29.55 | 29.90 | 8,568,680 | +0.08(+0.28%) |
Mar 14, 2006 | 29.09 | 29.99 | 29.09 | 29.82 | 13,094,251 | +0.63(+2.16%) |
Mar 13, 2006 | 29.07 | 29.39 | 28.91 | 29.19 | 7,335,680 | +0.00(+0.00%) |
Mar 10, 2006 | 28.76 | 29.25 | 28.75 | 29.19 | 9,575,713 | +0.43(+1.50%) |
Mar 09, 2006 | 29.06 | 29.15 | 28.50 | 28.76 | 13,842,812 | -0.37(-1.26%) |
Mar 08, 2006 | 29.08 | 29.22 | 28.94 | 29.13 | 12,059,802 | -0.15(-0.51%) |
Mar 07, 2006 | 29.47 | 29.48 | 29.20 | 29.27 | 8,070,110 | -0.24(-0.82%) |
Mar 06, 2006 | 29.83 | 29.85 | 29.39 | 29.52 | 8,507,490 | -0.35(-1.16%) |
Mar 03, 2006 | 29.72 | 30.29 | 29.66 | 29.86 | 8,701,095 | -0.06(-0.21%) |
Mar 02, 2006 | 29.85 | 30.07 | 29.58 | 29.93 | 16,350,643 | -0.21(-0.70%) |