Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 28.74 | 28.80 | 28.47 | 28.59 | 1,592,120 | +0.04(+0.13%) |
May 30, 2006 | 28.94 | 28.96 | 28.54 | 28.55 | 2,096,498 | -0.33(-1.16%) |
May 26, 2006 | 28.90 | 29.01 | 28.61 | 28.89 | 2,675,398 | -0.22(-0.76%) |
May 25, 2006 | 28.88 | 29.11 | 28.86 | 29.11 | 2,488,900 | +0.32(+1.13%) |
May 24, 2006 | 28.91 | 28.98 | 28.41 | 28.78 | 4,586,370 | -0.33(-1.13%) |
May 23, 2006 | 29.09 | 29.31 | 28.93 | 29.11 | 1,673,822 | +0.01(+0.02%) |
May 22, 2006 | 28.94 | 29.19 | 28.92 | 29.11 | 2,184,022 | +0.29(+1.00%) |
May 19, 2006 | 28.84 | 28.94 | 28.64 | 28.82 | 2,468,329 | -0.45(-1.55%) |
May 18, 2006 | 29.54 | 29.75 | 29.27 | 29.27 | 1,819,566 | +0.11(+0.37%) |
May 17, 2006 | 29.85 | 29.93 | 28.75 | 29.17 | 4,120,222 | -0.57(-1.92%) |
May 16, 2006 | 29.61 | 29.86 | 29.53 | 29.74 | 2,670,935 | +0.73(+2.50%) |
May 15, 2006 | 29.05 | 29.28 | 28.92 | 29.01 | 2,900,903 | -0.50(-1.71%) |
May 12, 2006 | 29.82 | 29.84 | 29.42 | 29.52 | 1,726,996 | +0.28(+0.97%) |
May 11, 2006 | 29.23 | 29.44 | 29.19 | 29.23 | 1,094,534 | -0.16(-0.56%) |
May 10, 2006 | 29.45 | 29.53 | 29.29 | 29.40 | 1,814,132 | -0.13(-0.45%) |
May 09, 2006 | 29.60 | 29.72 | 29.51 | 29.53 | 1,185,939 | +0.03(+0.09%) |
May 08, 2006 | 29.55 | 29.56 | 29.40 | 29.51 | 983,722 | -0.02(-0.07%) |
May 05, 2006 | 29.30 | 29.57 | 29.18 | 29.53 | 1,942,604 | +0.18(+0.61%) |
May 04, 2006 | 29.04 | 29.89 | 29.00 | 29.35 | 4,386,869 | +0.15(+0.51%) |
May 03, 2006 | 29.27 | 29.29 | 29.12 | 29.20 | 2,659,097 | -0.56(-1.87%) |
May 02, 2006 | 29.97 | 30.01 | 29.72 | 29.75 | 1,868,470 | -0.24(-0.81%) |
May 01, 2006 | 29.86 | 30.18 | 29.84 | 29.99 | 3,370,544 | +0.36(+1.22%) |
Apr 28, 2006 | 29.34 | 29.69 | 29.34 | 29.63 | 1,961,428 | +0.36(+1.23%) |
Apr 27, 2006 | 28.94 | 29.42 | 28.88 | 29.27 | 2,331,319 | +0.40(+1.37%) |
Apr 26, 2006 | 28.98 | 29.06 | 28.86 | 28.88 | 2,095,916 | -0.16(-0.57%) |
Apr 25, 2006 | 29.32 | 29.35 | 29.01 | 29.04 | 2,030,710 | -0.53(-1.79%) |
Apr 24, 2006 | 29.45 | 29.59 | 29.34 | 29.57 | 2,345,291 | +0.08(+0.26%) |
Apr 21, 2006 | 29.32 | 29.68 | 29.25 | 29.50 | 2,120,174 | +0.25(+0.86%) |
Apr 20, 2006 | 29.05 | 29.27 | 29.02 | 29.24 | 1,865,171 | -0.15(-0.53%) |
Apr 19, 2006 | 28.92 | 29.45 | 28.92 | 29.40 | 2,158,406 | +0.30(+1.05%) |
Apr 18, 2006 | 28.92 | 29.12 | 28.76 | 29.09 | 1,682,943 | +0.16(+0.55%) |
Apr 17, 2006 | 28.81 | 29.07 | 28.81 | 28.93 | 1,558,546 | +0.18(+0.61%) |
Apr 13, 2006 | 28.78 | 28.77 | 28.58 | 28.76 | 1,155,277 | -0.03(-0.09%) |
Apr 12, 2006 | 28.89 | 28.91 | 28.64 | 28.78 | 2,013,050 | -0.21(-0.71%) |
Apr 11, 2006 | 29.09 | 29.14 | 28.83 | 28.99 | 1,957,353 | -0.24(-0.83%) |
Apr 10, 2006 | 29.34 | 29.36 | 29.16 | 29.23 | 1,067,170 | -0.03(-0.11%) |
Apr 07, 2006 | 29.48 | 29.52 | 29.19 | 29.26 | 4,782,377 | -0.31(-1.05%) |
Apr 06, 2006 | 29.48 | 29.60 | 29.36 | 29.57 | 2,643,960 | +0.42(+1.45%) |
Apr 05, 2006 | 29.11 | 29.21 | 29.04 | 29.15 | 1,687,406 | +0.14(+0.48%) |
Apr 04, 2006 | 29.07 | 29.11 | 28.91 | 29.01 | 1,281,808 | +0.26(+0.90%) |
Apr 03, 2006 | 28.69 | 28.86 | 28.69 | 28.75 | 2,007,228 | +0.19(+0.65%) |
Mar 31, 2006 | 28.70 | 28.79 | 28.55 | 28.57 | 1,624,529 | -0.36(-1.23%) |
Mar 30, 2006 | 28.84 | 28.98 | 28.71 | 28.92 | 2,495,305 | +0.49(+1.72%) |
Mar 29, 2006 | 28.32 | 28.54 | 28.30 | 28.43 | 3,495,523 | -0.13(-0.45%) |
Mar 28, 2006 | 28.86 | 28.87 | 28.50 | 28.56 | 1,601,629 | +0.09(+0.31%) |
Mar 27, 2006 | 28.60 | 28.62 | 28.40 | 28.47 | 1,405,428 | -0.23(-0.79%) |
Mar 24, 2006 | 28.71 | 28.82 | 28.57 | 28.70 | 1,092,205 | +0.13(+0.45%) |
Mar 23, 2006 | 28.72 | 28.75 | 28.46 | 28.57 | 1,808,892 | -0.41(-1.42%) |
Mar 22, 2006 | 28.81 | 29.08 | 28.77 | 28.98 | 1,382,528 | +0.32(+1.13%) |
Mar 21, 2006 | 28.87 | 28.87 | 28.61 | 28.66 | 1,409,503 | -0.32(-1.12%) |
Mar 20, 2006 | 28.95 | 29.08 | 28.92 | 28.98 | 2,043,712 | -0.23(-0.79%) |
Mar 17, 2006 | 29.17 | 29.32 | 29.08 | 29.22 | 1,753,001 | +0.35(+1.20%) |
Mar 16, 2006 | 28.73 | 28.92 | 28.71 | 28.87 | 1,594,449 | +0.02(+0.05%) |
Mar 15, 2006 | 28.86 | 28.90 | 28.65 | 28.86 | 1,342,162 | +0.05(+0.18%) |
Mar 14, 2006 | 28.75 | 28.88 | 28.74 | 28.80 | 2,586,128 | +0.06(+0.22%) |
Mar 13, 2006 | 28.66 | 28.86 | 28.66 | 28.74 | 3,061,590 | +0.34(+1.20%) |
Mar 10, 2006 | 28.01 | 28.42 | 27.98 | 28.40 | 2,164,616 | +0.47(+1.68%) |
Mar 09, 2006 | 28.13 | 28.17 | 27.89 | 27.93 | 1,676,927 | -0.27(-0.97%) |
Mar 08, 2006 | 28.04 | 28.25 | 28.01 | 28.21 | 1,735,923 | +0.58(+2.11%) |
Mar 07, 2006 | 27.34 | 27.76 | 27.31 | 27.62 | 1,891,370 | -0.20(-0.70%) |
Mar 06, 2006 | 27.93 | 28.01 | 27.73 | 27.82 | 1,359,240 | -0.19(-0.68%) |
Mar 03, 2006 | 28.00 | 28.16 | 27.92 | 28.01 | 1,693,034 | +0.02(+0.06%) |
Mar 02, 2006 | 27.67 | 28.03 | 27.66 | 28.00 | 2,051,863 | +0.38(+1.36%) |