Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 28.04 | 28.59 | 27.88 | 28.57 | 20,142,790 | +0.59(+2.11%) |
May 30, 2006 | 28.92 | 29.00 | 27.97 | 27.98 | 19,143,802 | -0.67(-2.33%) |
May 26, 2006 | 28.44 | 28.76 | 28.12 | 28.65 | 16,918,784 | +0.32(+1.13%) |
May 25, 2006 | 27.90 | 28.63 | 27.73 | 28.33 | 29,821,900 | +0.72(+2.62%) |
May 24, 2006 | 28.04 | 28.14 | 27.32 | 27.61 | 33,817,188 | -0.70(-2.47%) |
May 23, 2006 | 28.71 | 29.33 | 28.14 | 28.31 | 24,820,092 | +0.06(+0.21%) |
May 22, 2006 | 28.00 | 28.55 | 27.55 | 28.25 | 25,601,784 | -0.07(-0.24%) |
May 19, 2006 | 28.19 | 28.68 | 27.61 | 28.32 | 26,474,736 | +0.13(+0.45%) |
May 18, 2006 | 28.67 | 28.74 | 28.18 | 28.19 | 21,570,834 | -0.48(-1.68%) |
May 17, 2006 | 29.19 | 29.54 | 28.38 | 28.67 | 28,091,944 | -0.51(-1.75%) |
May 16, 2006 | 28.89 | 29.67 | 28.78 | 29.18 | 25,688,172 | +0.51(+1.76%) |
May 15, 2006 | 29.03 | 29.14 | 28.28 | 28.68 | 29,544,354 | -0.75(-2.56%) |
May 12, 2006 | 30.02 | 30.11 | 29.36 | 29.43 | 21,496,186 | -0.76(-2.53%) |
May 11, 2006 | 30.83 | 30.94 | 30.12 | 30.19 | 18,917,868 | -0.37(-1.23%) |
May 10, 2006 | 30.18 | 30.68 | 30.05 | 30.57 | 15,784,455 | +0.24(+0.80%) |
May 09, 2006 | 30.29 | 30.67 | 30.16 | 30.32 | 16,581,209 | +0.09(+0.30%) |
May 08, 2006 | 29.74 | 30.31 | 29.58 | 30.23 | 20,356,322 | +0.05(+0.18%) |
May 05, 2006 | 30.36 | 30.57 | 30.06 | 30.18 | 18,765,250 | +0.14(+0.45%) |
May 04, 2006 | 30.18 | 30.47 | 29.43 | 30.04 | 23,288,164 | -0.43(-1.41%) |
May 03, 2006 | 31.23 | 31.25 | 30.20 | 30.47 | 19,173,926 | -0.76(-2.43%) |
May 02, 2006 | 30.86 | 31.33 | 30.71 | 31.23 | 17,582,856 | +0.62(+2.04%) |
May 01, 2006 | 30.44 | 31.14 | 30.43 | 30.61 | 18,451,156 | +0.41(+1.35%) |
Apr 28, 2006 | 30.14 | 30.80 | 30.08 | 30.20 | 24,678,550 | +0.32(+1.07%) |
Apr 27, 2006 | 29.89 | 30.13 | 29.20 | 29.88 | 33,192,100 | -0.43(-1.43%) |
Apr 26, 2006 | 30.47 | 31.19 | 30.25 | 30.32 | 27,298,292 | -0.49(-1.60%) |
Apr 25, 2006 | 31.87 | 32.17 | 30.75 | 30.81 | 31,100,428 | -0.72(-2.29%) |
Apr 24, 2006 | 32.55 | 32.64 | 31.53 | 31.53 | 24,680,544 | -1.20(-3.67%) |
Apr 21, 2006 | 31.65 | 32.73 | 31.65 | 32.73 | 25,407,082 | +1.19(+3.78%) |
Apr 20, 2006 | 31.71 | 32.01 | 31.15 | 31.54 | 24,665,040 | -0.42(-1.30%) |
Apr 19, 2006 | 31.38 | 32.06 | 31.38 | 31.95 | 21,744,716 | +0.06(+0.20%) |
Apr 18, 2006 | 31.22 | 31.97 | 31.14 | 31.89 | 25,296,108 | +1.04(+3.38%) |
Apr 17, 2006 | 30.61 | 31.02 | 30.50 | 30.85 | 16,381,633 | +0.54(+1.77%) |
Apr 13, 2006 | 30.40 | 30.55 | 30.04 | 30.31 | 11,219,456 | -0.09(-0.28%) |
Apr 12, 2006 | 30.30 | 30.74 | 30.25 | 30.40 | 15,671,931 | -0.01(-0.04%) |
Apr 11, 2006 | 30.59 | 30.78 | 30.28 | 30.41 | 23,614,884 | +0.30(+0.99%) |
Apr 10, 2006 | 29.99 | 30.53 | 29.91 | 30.11 | 19,599,660 | +0.33(+1.12%) |
Apr 07, 2006 | 30.07 | 30.32 | 29.57 | 29.78 | 17,961,408 | -0.58(-1.92%) |
Apr 06, 2006 | 30.25 | 30.74 | 30.17 | 30.36 | 25,062,198 | +0.31(+1.04%) |
Apr 05, 2006 | 29.55 | 30.13 | 29.25 | 30.05 | 27,770,984 | +0.64(+2.16%) |
Apr 04, 2006 | 29.25 | 29.53 | 28.95 | 29.41 | 21,505,932 | +0.33(+1.15%) |
Apr 03, 2006 | 28.87 | 29.51 | 28.77 | 29.08 | 25,063,748 | +0.57(+2.00%) |
Mar 31, 2006 | 28.92 | 28.92 | 28.37 | 28.51 | 24,234,654 | -0.60(-2.06%) |
Mar 30, 2006 | 29.23 | 29.59 | 29.05 | 29.11 | 19,155,100 | -0.14(-0.49%) |
Mar 29, 2006 | 28.98 | 29.36 | 28.89 | 29.25 | 17,193,450 | +0.47(+1.65%) |
Mar 28, 2006 | 28.68 | 29.34 | 28.65 | 28.78 | 23,272,880 | +0.29(+1.03%) |
Mar 27, 2006 | 27.82 | 28.63 | 27.61 | 28.49 | 25,510,082 | +0.60(+2.17%) |
Mar 24, 2006 | 27.74 | 28.23 | 27.68 | 27.88 | 17,918,214 | +0.29(+1.05%) |
Mar 23, 2006 | 27.65 | 27.95 | 27.51 | 27.59 | 14,839,958 | +0.29(+1.06%) |
Mar 22, 2006 | 26.74 | 27.74 | 26.74 | 27.30 | 17,357,806 | +0.45(+1.66%) |
Mar 21, 2006 | 27.13 | 27.40 | 26.83 | 26.86 | 19,334,518 | -0.36(-1.33%) |
Mar 20, 2006 | 27.53 | 27.76 | 27.16 | 27.22 | 13,660,886 | -0.48(-1.74%) |
Mar 17, 2006 | 28.35 | 28.35 | 27.61 | 27.70 | 17,665,256 | -0.44(-1.57%) |
Mar 16, 2006 | 27.88 | 28.21 | 27.54 | 28.14 | 18,742,656 | +0.30(+1.09%) |
Mar 15, 2006 | 27.41 | 27.86 | 27.28 | 27.84 | 23,402,016 | +0.38(+1.38%) |
Mar 14, 2006 | 27.22 | 27.49 | 27.01 | 27.46 | 19,459,004 | +0.30(+1.11%) |
Mar 13, 2006 | 26.80 | 27.16 | 26.77 | 27.16 | 17,410,304 | +0.49(+1.84%) |
Mar 10, 2006 | 26.68 | 27.05 | 26.41 | 26.67 | 20,202,596 | -0.03(-0.12%) |
Mar 09, 2006 | 27.05 | 27.11 | 26.60 | 26.70 | 16,229,238 | -0.19(-0.69%) |
Mar 08, 2006 | 26.59 | 27.09 | 26.43 | 26.88 | 19,280,028 | +0.03(+0.12%) |
Mar 07, 2006 | 27.27 | 27.29 | 26.64 | 26.85 | 20,387,110 | -0.53(-1.93%) |
Mar 06, 2006 | 28.04 | 28.15 | 27.33 | 27.38 | 13,910,965 | -0.83(-2.93%) |
Mar 03, 2006 | 28.25 | 28.55 | 27.99 | 28.21 | 15,260,374 | -0.14(-0.48%) |
Mar 02, 2006 | 27.99 | 28.44 | 27.86 | 28.34 | 21,997,674 | +0.46(+1.64%) |