Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 28.46 | 28.67 | 28.13 | 28.45 | 17,009,826 | +0.13(+0.47%) |
May 30, 2006 | 28.62 | 28.68 | 28.31 | 28.31 | 13,012,037 | -0.53(-1.83%) |
May 26, 2006 | 28.75 | 28.94 | 28.65 | 28.84 | 11,868,655 | +0.25(+0.89%) |
May 25, 2006 | 28.45 | 28.62 | 28.23 | 28.59 | 14,842,976 | +0.47(+1.66%) |
May 24, 2006 | 28.09 | 28.34 | 27.75 | 28.12 | 21,217,764 | -0.01(-0.05%) |
May 23, 2006 | 28.51 | 28.61 | 28.10 | 28.13 | 19,873,526 | -0.31(-1.10%) |
May 22, 2006 | 28.52 | 28.65 | 28.25 | 28.45 | 22,209,904 | -0.07(-0.26%) |
May 19, 2006 | 28.62 | 28.72 | 28.35 | 28.52 | 19,984,596 | +0.01(+0.02%) |
May 18, 2006 | 28.88 | 28.96 | 28.48 | 28.51 | 16,346,101 | -0.34(-1.18%) |
May 17, 2006 | 29.22 | 29.39 | 28.75 | 28.85 | 19,493,848 | -0.71(-2.41%) |
May 16, 2006 | 29.75 | 29.89 | 29.44 | 29.57 | 12,389,083 | -0.15(-0.49%) |
May 15, 2006 | 29.57 | 29.85 | 29.52 | 29.71 | 16,832,052 | +0.15(+0.50%) |
May 12, 2006 | 29.99 | 29.99 | 29.53 | 29.57 | 27,287,820 | -0.55(-1.84%) |
May 11, 2006 | 30.64 | 30.66 | 29.99 | 30.12 | 15,788,350 | -0.51(-1.68%) |
May 10, 2006 | 30.52 | 30.77 | 30.36 | 30.64 | 10,812,661 | -0.07(-0.22%) |
May 09, 2006 | 30.65 | 30.92 | 30.59 | 30.70 | 11,887,991 | -0.05(-0.17%) |
May 08, 2006 | 31.09 | 31.12 | 30.72 | 30.76 | 15,414,817 | -0.37(-1.18%) |
May 05, 2006 | 30.63 | 31.22 | 30.48 | 31.12 | 25,928,142 | +0.64(+2.10%) |
May 04, 2006 | 30.36 | 30.56 | 30.36 | 30.48 | 15,814,731 | +0.15(+0.51%) |
May 03, 2006 | 30.42 | 30.49 | 30.17 | 30.33 | 23,367,674 | -0.03(-0.09%) |
May 02, 2006 | 30.02 | 30.36 | 29.96 | 30.36 | 19,432,842 | +0.48(+1.61%) |
May 01, 2006 | 30.27 | 30.42 | 29.84 | 29.87 | 24,335,232 | -0.40(-1.32%) |
Apr 28, 2006 | 29.42 | 30.62 | 29.42 | 30.27 | 42,363,128 | +0.95(+3.25%) |
Apr 27, 2006 | 28.46 | 29.39 | 28.37 | 29.32 | 26,178,764 | +0.86(+3.02%) |
Apr 26, 2006 | 28.28 | 28.51 | 28.13 | 28.46 | 15,960,277 | +0.33(+1.16%) |
Apr 25, 2006 | 28.37 | 28.57 | 28.09 | 28.13 | 17,461,002 | -0.34(-1.19%) |
Apr 24, 2006 | 28.36 | 28.54 | 28.13 | 28.47 | 14,203,684 | +0.12(+0.42%) |
Apr 21, 2006 | 28.61 | 28.61 | 28.29 | 28.35 | 20,584,916 | -0.07(-0.23%) |
Apr 20, 2006 | 28.35 | 28.65 | 28.27 | 28.42 | 12,644,800 | -0.01(-0.05%) |
Apr 19, 2006 | 28.29 | 28.68 | 28.22 | 28.43 | 14,162,014 | +0.01(+0.05%) |
Apr 18, 2006 | 28.17 | 28.52 | 28.07 | 28.42 | 16,606,914 | +0.40(+1.43%) |
Apr 17, 2006 | 28.21 | 28.27 | 27.91 | 28.02 | 11,970,732 | -0.13(-0.45%) |
Apr 13, 2006 | 27.95 | 28.30 | 27.96 | 28.15 | 9,822,620 | +0.19(+0.69%) |
Apr 12, 2006 | 27.91 | 28.01 | 27.82 | 27.95 | 8,804,548 | +0.19(+0.70%) |
Apr 11, 2006 | 28.02 | 28.25 | 27.67 | 27.76 | 13,233,129 | -0.18(-0.64%) |
Apr 10, 2006 | 27.97 | 28.19 | 27.81 | 27.94 | 11,106,001 | +0.12(+0.43%) |
Apr 07, 2006 | 28.19 | 28.31 | 27.77 | 27.82 | 16,119,313 | -0.39(-1.40%) |
Apr 06, 2006 | 28.28 | 28.33 | 28.03 | 28.21 | 9,333,220 | -0.17(-0.59%) |
Apr 05, 2006 | 28.13 | 28.46 | 28.05 | 28.38 | 14,321,650 | +0.18(+0.64%) |
Apr 04, 2006 | 27.77 | 28.33 | 27.69 | 28.20 | 21,000,120 | +0.23(+0.81%) |
Apr 03, 2006 | 27.99 | 28.33 | 27.94 | 27.97 | 16,123,960 | +0.19(+0.70%) |
Mar 31, 2006 | 27.87 | 27.98 | 27.69 | 27.78 | 15,545,823 | +0.07(+0.26%) |
Mar 30, 2006 | 27.71 | 28.05 | 27.43 | 27.71 | 13,975,247 | -0.10(-0.36%) |
Mar 29, 2006 | 27.84 | 28.07 | 27.56 | 27.81 | 11,725,957 | +0.08(+0.29%) |
Mar 28, 2006 | 27.97 | 28.16 | 27.69 | 27.73 | 23,327,354 | -0.37(-1.31%) |
Mar 27, 2006 | 27.93 | 28.15 | 27.87 | 28.09 | 11,745,893 | +0.01(+0.02%) |
Mar 24, 2006 | 28.01 | 28.31 | 27.96 | 28.09 | 10,811,462 | +0.04(+0.14%) |
Mar 23, 2006 | 28.05 | 28.15 | 27.90 | 28.05 | 19,466,268 | -0.01(-0.02%) |
Mar 22, 2006 | 27.48 | 28.15 | 27.35 | 28.05 | 20,259,650 | +0.57(+2.06%) |
Mar 21, 2006 | 27.53 | 27.83 | 27.38 | 27.49 | 20,195,946 | -0.17(-0.60%) |
Mar 20, 2006 | 27.56 | 27.72 | 27.45 | 27.65 | 14,116,896 | +0.03(+0.12%) |
Mar 17, 2006 | 27.59 | 27.69 | 27.52 | 27.62 | 19,549,458 | +0.05(+0.19%) |
Mar 16, 2006 | 27.63 | 27.71 | 27.53 | 27.57 | 15,057,623 | +0.07(+0.24%) |
Mar 15, 2006 | 27.46 | 27.58 | 27.35 | 27.50 | 21,001,768 | -0.11(-0.39%) |
Mar 14, 2006 | 27.53 | 27.69 | 27.52 | 27.61 | 24,338,080 | +0.21(+0.78%) |
Mar 13, 2006 | 27.65 | 27.67 | 27.34 | 27.39 | 15,927,750 | -0.05(-0.17%) |
Mar 10, 2006 | 27.39 | 27.62 | 27.27 | 27.44 | 16,751,560 | +0.05(+0.19%) |
Mar 09, 2006 | 27.69 | 27.85 | 27.33 | 27.39 | 14,640,771 | -0.37(-1.32%) |
Mar 08, 2006 | 27.68 | 27.85 | 27.49 | 27.75 | 13,710,837 | +0.08(+0.29%) |
Mar 07, 2006 | 27.51 | 27.79 | 27.37 | 27.67 | 14,151,821 | +0.05(+0.19%) |
Mar 06, 2006 | 27.67 | 27.89 | 27.45 | 27.62 | 11,059,384 | -0.13(-0.46%) |
Mar 03, 2006 | 27.69 | 28.08 | 27.64 | 27.75 | 18,422,714 | -0.05(-0.17%) |
Mar 02, 2006 | 27.77 | 27.91 | 27.60 | 27.79 | 16,397,963 | +0.02(+0.07%) |