Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 26.91 | 27.18 | 26.80 | 27.16 | 16,914,072 | +0.30(+1.11%) |
May 30, 2006 | 27.26 | 27.33 | 26.86 | 26.86 | 16,166,328 | -0.69(-2.51%) |
May 26, 2006 | 27.43 | 27.85 | 27.43 | 27.55 | 12,960,766 | +0.19(+0.70%) |
May 25, 2006 | 27.33 | 27.36 | 27.03 | 27.36 | 13,200,190 | +0.28(+1.03%) |
May 24, 2006 | 26.93 | 27.20 | 26.78 | 27.08 | 20,840,012 | +0.12(+0.45%) |
May 23, 2006 | 27.48 | 27.58 | 26.90 | 26.96 | 15,156,704 | -0.46(-1.69%) |
May 22, 2006 | 27.43 | 27.56 | 27.12 | 27.43 | 15,272,066 | -0.32(-1.16%) |
May 19, 2006 | 27.50 | 27.87 | 27.45 | 27.75 | 16,830,708 | +0.38(+1.38%) |
May 18, 2006 | 27.43 | 27.85 | 27.24 | 27.37 | 22,458,722 | +0.29(+1.05%) |
May 17, 2006 | 27.27 | 27.33 | 26.58 | 27.08 | 40,891,020 | -0.31(-1.14%) |
May 16, 2006 | 28.22 | 28.22 | 27.20 | 27.40 | 43,369,184 | -1.46(-5.06%) |
May 15, 2006 | 28.47 | 28.86 | 28.17 | 28.86 | 13,548,239 | +0.36(+1.25%) |
May 12, 2006 | 28.88 | 28.94 | 28.26 | 28.50 | 16,373,193 | -0.51(-1.77%) |
May 11, 2006 | 29.25 | 29.43 | 28.89 | 29.01 | 12,756,708 | -0.35(-1.19%) |
May 10, 2006 | 29.43 | 29.47 | 29.11 | 29.36 | 10,486,528 | -0.11(-0.36%) |
May 09, 2006 | 29.29 | 29.65 | 29.24 | 29.47 | 11,730,103 | +0.25(+0.85%) |
May 08, 2006 | 29.32 | 29.53 | 29.13 | 29.22 | 9,865,092 | -0.20(-0.68%) |
May 05, 2006 | 28.97 | 29.56 | 28.84 | 29.42 | 15,808,174 | +0.73(+2.56%) |
May 04, 2006 | 28.80 | 28.86 | 28.57 | 28.69 | 12,997,957 | -0.08(-0.27%) |
May 03, 2006 | 28.64 | 28.91 | 28.54 | 28.77 | 8,522,436 | +0.12(+0.42%) |
May 02, 2006 | 29.14 | 29.18 | 28.59 | 28.64 | 11,403,666 | -0.24(-0.84%) |
May 01, 2006 | 28.61 | 29.06 | 28.57 | 28.89 | 14,360,962 | +0.43(+1.53%) |
Apr 28, 2006 | 28.68 | 28.81 | 28.45 | 28.45 | 12,539,177 | -0.21(-0.72%) |
Apr 27, 2006 | 28.34 | 28.97 | 28.34 | 28.66 | 12,318,839 | +0.11(+0.37%) |
Apr 26, 2006 | 28.63 | 28.87 | 28.48 | 28.55 | 11,178,136 | +0.08(+0.28%) |
Apr 25, 2006 | 28.56 | 28.74 | 28.15 | 28.47 | 14,880,510 | -0.09(-0.30%) |
Apr 24, 2006 | 28.64 | 28.84 | 28.47 | 28.56 | 9,222,885 | -0.14(-0.50%) |
Apr 21, 2006 | 29.29 | 29.31 | 28.50 | 28.70 | 12,785,478 | -0.38(-1.30%) |
Apr 20, 2006 | 29.11 | 29.34 | 28.77 | 29.08 | 7,319,139 | +0.05(+0.17%) |
Apr 19, 2006 | 29.36 | 29.53 | 29.00 | 29.03 | 9,392,840 | -0.41(-1.40%) |
Apr 18, 2006 | 28.77 | 29.53 | 28.67 | 29.44 | 13,167,911 | +0.67(+2.33%) |
Apr 17, 2006 | 29.24 | 29.33 | 28.58 | 28.77 | 9,511,850 | -0.53(-1.80%) |
Apr 13, 2006 | 29.21 | 29.48 | 28.94 | 29.30 | 7,558,844 | +0.09(+0.32%) |
Apr 12, 2006 | 29.45 | 29.50 | 29.07 | 29.21 | 9,890,494 | -0.31(-1.06%) |
Apr 11, 2006 | 29.86 | 29.99 | 29.41 | 29.52 | 9,915,615 | -0.26(-0.89%) |
Apr 10, 2006 | 29.98 | 30.08 | 29.61 | 29.78 | 9,768,396 | -0.21(-0.71%) |
Apr 07, 2006 | 30.20 | 30.38 | 29.81 | 30.00 | 12,412,869 | -0.03(-0.10%) |
Apr 06, 2006 | 30.35 | 30.38 | 29.97 | 30.03 | 10,006,417 | -0.36(-1.20%) |
Apr 05, 2006 | 30.42 | 30.59 | 30.33 | 30.39 | 9,374,876 | +0.07(+0.23%) |
Apr 04, 2006 | 30.03 | 30.43 | 29.97 | 30.32 | 8,849,995 | +0.12(+0.40%) |
Apr 03, 2006 | 30.20 | 30.39 | 30.06 | 30.20 | 9,634,650 | +0.06(+0.19%) |
Mar 31, 2006 | 30.35 | 30.60 | 30.08 | 30.14 | 12,908,979 | -0.06(-0.19%) |
Mar 30, 2006 | 30.50 | 30.66 | 30.10 | 30.20 | 10,514,737 | -0.38(-1.23%) |
Mar 29, 2006 | 30.68 | 30.89 | 30.45 | 30.58 | 10,339,449 | -0.06(-0.19%) |
Mar 28, 2006 | 30.57 | 31.03 | 30.51 | 30.63 | 10,126,269 | +0.00(+0.00%) |
Mar 27, 2006 | 30.60 | 30.74 | 30.46 | 30.63 | 9,328,001 | -0.09(-0.30%) |
Mar 24, 2006 | 31.15 | 31.25 | 30.50 | 30.72 | 11,065,722 | -0.49(-1.58%) |
Mar 23, 2006 | 30.82 | 31.32 | 30.81 | 31.22 | 14,410,082 | +0.31(+1.01%) |
Mar 22, 2006 | 30.48 | 30.96 | 30.48 | 30.90 | 13,342,638 | +0.26(+0.86%) |
Mar 21, 2006 | 30.53 | 30.76 | 30.43 | 30.64 | 15,187,720 | +0.11(+0.35%) |
Mar 20, 2006 | 30.44 | 30.63 | 30.43 | 30.53 | 10,321,626 | -0.04(-0.12%) |
Mar 17, 2006 | 30.62 | 30.65 | 30.43 | 30.57 | 18,375,178 | +0.11(+0.35%) |
Mar 16, 2006 | 30.26 | 30.55 | 30.15 | 30.46 | 12,208,811 | +0.35(+1.16%) |
Mar 15, 2006 | 29.94 | 30.18 | 29.76 | 30.11 | 8,509,524 | +0.09(+0.28%) |
Mar 14, 2006 | 29.29 | 30.20 | 29.29 | 30.03 | 13,003,851 | +0.63(+2.16%) |
Mar 13, 2006 | 29.27 | 29.59 | 29.11 | 29.39 | 7,285,036 | +0.00(+0.00%) |
Mar 10, 2006 | 28.96 | 29.45 | 28.95 | 29.39 | 9,509,605 | +0.43(+1.50%) |
Mar 09, 2006 | 29.26 | 29.36 | 28.70 | 28.96 | 13,747,245 | -0.37(-1.26%) |
Mar 08, 2006 | 29.29 | 29.42 | 29.14 | 29.33 | 11,976,544 | -0.15(-0.51%) |
Mar 07, 2006 | 29.68 | 29.68 | 29.40 | 29.48 | 8,014,396 | -0.24(-0.82%) |
Mar 06, 2006 | 30.04 | 30.06 | 29.60 | 29.72 | 8,448,756 | -0.35(-1.16%) |
Mar 03, 2006 | 29.93 | 30.50 | 29.86 | 30.07 | 8,641,025 | -0.06(-0.21%) |
Mar 02, 2006 | 30.06 | 30.28 | 29.78 | 30.13 | 16,237,762 | -0.21(-0.70%) |