Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 20.32 | 20.87 | 20.18 | 20.62 | 11,405,647 | +0.54(+2.71%) |
May 30, 2006 | 21.07 | 21.20 | 20.03 | 20.07 | 14,192,487 | -0.80(-3.85%) |
May 26, 2006 | 20.90 | 21.05 | 20.15 | 20.87 | 9,759,507 | +0.25(+1.21%) |
May 25, 2006 | 19.90 | 20.77 | 19.72 | 20.62 | 17,655,056 | +1.08(+5.52%) |
May 24, 2006 | 20.11 | 20.46 | 19.11 | 19.54 | 21,305,298 | -0.90(-4.41%) |
May 23, 2006 | 20.64 | 21.24 | 20.35 | 20.45 | 25,240,986 | +0.46(+2.32%) |
May 22, 2006 | 19.88 | 20.09 | 19.22 | 19.98 | 23,716,250 | -0.18(-0.88%) |
May 19, 2006 | 19.61 | 20.29 | 19.53 | 20.16 | 30,382,286 | -0.07(-0.36%) |
May 18, 2006 | 21.32 | 21.43 | 20.17 | 20.23 | 19,015,206 | -0.73(-3.49%) |
May 17, 2006 | 21.80 | 22.63 | 20.66 | 20.96 | 25,921,332 | -1.36(-6.09%) |
May 16, 2006 | 23.18 | 23.19 | 21.50 | 22.32 | 16,604,525 | -0.32(-1.41%) |
May 15, 2006 | 22.64 | 23.34 | 22.09 | 22.64 | 19,799,300 | -1.44(-5.99%) |
May 12, 2006 | 25.03 | 25.44 | 23.84 | 24.09 | 14,602,596 | -1.03(-4.10%) |
May 11, 2006 | 26.22 | 26.44 | 25.00 | 25.12 | 14,880,438 | -0.59(-2.29%) |
May 10, 2006 | 25.58 | 25.88 | 24.99 | 25.71 | 12,663,676 | +0.13(+0.50%) |
May 09, 2006 | 24.95 | 25.72 | 24.83 | 25.58 | 11,166,371 | +1.05(+4.29%) |
May 08, 2006 | 24.54 | 25.03 | 24.31 | 24.53 | 8,387,136 | +0.05(+0.21%) |
May 05, 2006 | 24.67 | 25.02 | 24.26 | 24.47 | 8,602,783 | +0.10(+0.41%) |
May 04, 2006 | 23.62 | 24.91 | 23.40 | 24.37 | 15,527,649 | +1.13(+4.86%) |
May 03, 2006 | 23.93 | 24.05 | 23.06 | 23.24 | 11,193,259 | -0.60(-2.50%) |
May 02, 2006 | 24.23 | 24.25 | 23.44 | 23.84 | 12,115,597 | -0.23(-0.95%) |
May 01, 2006 | 24.26 | 24.48 | 23.98 | 24.07 | 8,936,573 | +0.29(+1.22%) |
Apr 28, 2006 | 23.64 | 24.30 | 23.58 | 23.78 | 13,892,645 | +0.48(+2.05%) |
Apr 27, 2006 | 23.43 | 24.10 | 22.46 | 23.30 | 16,389,150 | -0.84(-3.49%) |
Apr 26, 2006 | 24.63 | 25.17 | 23.97 | 24.14 | 14,013,777 | -0.44(-1.80%) |
Apr 25, 2006 | 24.89 | 25.13 | 24.12 | 24.58 | 12,219,890 | +0.32(+1.32%) |
Apr 24, 2006 | 24.48 | 24.57 | 23.81 | 24.26 | 13,904,595 | -0.22(-0.90%) |
Apr 21, 2006 | 24.95 | 25.37 | 24.36 | 24.48 | 17,622,736 | -0.43(-1.74%) |
Apr 20, 2006 | 26.49 | 26.49 | 24.89 | 24.92 | 17,022,510 | -1.62(-6.12%) |
Apr 19, 2006 | 25.90 | 26.58 | 25.27 | 26.54 | 14,095,527 | +0.93(+3.62%) |
Apr 18, 2006 | 24.96 | 26.02 | 24.78 | 25.62 | 22,538,612 | +1.61(+6.72%) |
Apr 17, 2006 | 24.01 | 24.14 | 23.70 | 24.00 | 9,955,871 | +0.60(+2.58%) |
Apr 13, 2006 | 23.07 | 23.46 | 22.53 | 23.40 | 6,533,226 | +0.33(+1.44%) |
Apr 12, 2006 | 22.93 | 23.31 | 22.69 | 23.07 | 9,991,450 | +0.38(+1.67%) |
Apr 11, 2006 | 23.38 | 23.88 | 22.58 | 22.69 | 12,157,151 | -0.17(-0.74%) |
Apr 10, 2006 | 23.01 | 23.10 | 22.57 | 22.86 | 9,718,225 | +0.40(+1.77%) |
Apr 07, 2006 | 23.21 | 23.41 | 22.44 | 22.46 | 13,067,539 | -1.22(-5.15%) |
Apr 06, 2006 | 23.79 | 23.93 | 23.32 | 23.68 | 13,344,566 | +0.08(+0.33%) |
Apr 05, 2006 | 23.21 | 23.91 | 22.68 | 23.60 | 13,037,935 | +0.70(+3.07%) |
Apr 04, 2006 | 22.52 | 22.96 | 22.35 | 22.90 | 6,878,967 | +0.26(+1.15%) |
Apr 03, 2006 | 22.72 | 23.19 | 22.48 | 22.64 | 9,980,043 | +0.63(+2.86%) |
Mar 31, 2006 | 22.42 | 22.42 | 21.78 | 22.01 | 9,931,427 | -0.51(-2.26%) |
Mar 30, 2006 | 22.39 | 22.71 | 22.23 | 22.52 | 13,389,107 | +0.53(+2.43%) |
Mar 29, 2006 | 20.97 | 22.09 | 20.90 | 21.98 | 12,692,465 | +1.10(+5.29%) |
Mar 28, 2006 | 20.99 | 21.33 | 20.66 | 20.88 | 12,850,806 | +0.19(+0.91%) |
Mar 27, 2006 | 19.96 | 20.91 | 19.95 | 20.69 | 12,673,182 | +0.92(+4.66%) |
Mar 24, 2006 | 19.51 | 19.97 | 19.44 | 19.77 | 5,838,757 | +0.34(+1.72%) |
Mar 23, 2006 | 18.98 | 19.49 | 18.97 | 19.43 | 5,816,757 | +0.40(+2.13%) |
Mar 22, 2006 | 18.89 | 19.33 | 18.79 | 19.03 | 6,809,710 | +0.25(+1.33%) |
Mar 21, 2006 | 19.04 | 19.42 | 18.78 | 18.78 | 7,994,952 | -0.60(-3.10%) |
Mar 20, 2006 | 19.56 | 19.82 | 19.27 | 19.38 | 5,420,771 | -0.22(-1.11%) |
Mar 17, 2006 | 19.59 | 20.02 | 19.44 | 19.60 | 9,827,406 | +0.18(+0.93%) |
Mar 16, 2006 | 19.54 | 19.79 | 19.17 | 19.41 | 7,447,416 | -0.21(-1.07%) |
Mar 15, 2006 | 19.17 | 19.68 | 19.17 | 19.62 | 7,873,820 | +0.51(+2.66%) |
Mar 14, 2006 | 18.41 | 19.25 | 18.39 | 19.12 | 9,164,713 | +0.79(+4.32%) |
Mar 13, 2006 | 18.43 | 18.51 | 18.06 | 18.33 | 6,993,308 | -0.13(-0.68%) |
Mar 10, 2006 | 17.67 | 18.57 | 17.35 | 18.45 | 9,218,761 | +0.65(+3.64%) |
Mar 09, 2006 | 18.08 | 18.58 | 17.79 | 17.80 | 10,442,298 | -0.05(-0.29%) |
Mar 08, 2006 | 17.86 | 17.99 | 17.51 | 17.85 | 21,627,410 | -0.64(-3.44%) |
Mar 07, 2006 | 19.04 | 19.16 | 18.34 | 18.49 | 9,030,545 | -0.56(-2.96%) |
Mar 06, 2006 | 19.79 | 19.88 | 18.87 | 19.05 | 7,002,543 | -0.66(-3.36%) |
Mar 03, 2006 | 19.58 | 19.96 | 19.57 | 19.72 | 5,461,239 | -0.06(-0.30%) |
Mar 02, 2006 | 19.48 | 19.97 | 19.16 | 19.78 | 8,038,407 | +0.62(+3.25%) |