Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 26.03 | 26.23 | 25.57 | 25.98 | 3,482,914 | +0.03(+0.11%) |
May 30, 2006 | 26.37 | 26.55 | 25.96 | 25.96 | 3,210,463 | -0.78(-2.92%) |
May 26, 2006 | 26.37 | 26.92 | 26.27 | 26.74 | 4,102,427 | +0.60(+2.29%) |
May 25, 2006 | 25.89 | 26.19 | 25.50 | 26.14 | 4,328,002 | +0.39(+1.50%) |
May 24, 2006 | 25.28 | 26.30 | 25.07 | 25.75 | 6,280,948 | +0.61(+2.41%) |
May 23, 2006 | 25.97 | 26.30 | 25.13 | 25.15 | 8,424,012 | +0.41(+1.67%) |
May 22, 2006 | 25.24 | 25.41 | 24.33 | 24.73 | 5,468,598 | -0.86(-3.34%) |
May 19, 2006 | 25.40 | 25.87 | 25.29 | 25.59 | 3,811,269 | +0.08(+0.32%) |
May 18, 2006 | 25.65 | 26.43 | 25.48 | 25.50 | 4,724,334 | +0.10(+0.40%) |
May 17, 2006 | 25.33 | 25.76 | 25.19 | 25.40 | 3,508,256 | -0.29(-1.11%) |
May 16, 2006 | 25.99 | 26.10 | 25.31 | 25.69 | 4,561,624 | -0.29(-1.13%) |
May 15, 2006 | 25.80 | 26.65 | 25.33 | 25.98 | 4,713,675 | -0.42(-1.60%) |
May 12, 2006 | 26.80 | 26.80 | 25.84 | 26.41 | 5,794,778 | -0.44(-1.64%) |
May 11, 2006 | 27.60 | 27.60 | 26.78 | 26.85 | 3,326,622 | -0.78(-2.83%) |
May 10, 2006 | 27.62 | 27.95 | 27.22 | 27.63 | 4,137,884 | +0.16(+0.57%) |
May 09, 2006 | 27.82 | 28.04 | 27.38 | 27.47 | 2,963,245 | -0.69(-2.45%) |
May 08, 2006 | 28.18 | 28.73 | 27.96 | 28.16 | 3,168,480 | -0.20(-0.71%) |
May 05, 2006 | 27.81 | 29.02 | 27.57 | 28.36 | 6,773,970 | +1.11(+4.08%) |
May 04, 2006 | 28.18 | 28.28 | 27.06 | 27.25 | 7,098,628 | -0.85(-3.01%) |
May 03, 2006 | 27.81 | 28.36 | 27.67 | 28.10 | 3,958,534 | +0.37(+1.33%) |
May 02, 2006 | 28.06 | 28.20 | 27.54 | 27.73 | 5,646,317 | -0.94(-3.27%) |
May 01, 2006 | 29.51 | 29.51 | 28.54 | 28.67 | 4,403,809 | -0.89(-3.02%) |
Apr 28, 2006 | 29.55 | 30.38 | 29.42 | 29.56 | 2,884,500 | -0.45(-1.50%) |
Apr 27, 2006 | 29.88 | 30.41 | 28.92 | 30.01 | 5,677,205 | -0.64(-2.10%) |
Apr 26, 2006 | 30.70 | 32.04 | 30.54 | 30.65 | 5,026,042 | +0.37(+1.21%) |
Apr 25, 2006 | 30.69 | 31.08 | 29.84 | 30.29 | 3,716,319 | -0.50(-1.61%) |
Apr 24, 2006 | 31.44 | 31.45 | 30.58 | 30.78 | 3,240,699 | -0.76(-2.42%) |
Apr 21, 2006 | 31.31 | 31.60 | 30.99 | 31.55 | 3,468,666 | +0.35(+1.12%) |
Apr 20, 2006 | 30.30 | 31.31 | 30.01 | 31.20 | 3,478,890 | +0.56(+1.83%) |
Apr 19, 2006 | 30.95 | 31.22 | 30.47 | 30.64 | 3,449,415 | -0.31(-1.01%) |
Apr 18, 2006 | 29.50 | 31.12 | 29.03 | 30.95 | 5,971,953 | +1.28(+4.31%) |
Apr 17, 2006 | 30.09 | 30.35 | 29.43 | 29.67 | 2,024,077 | -0.43(-1.44%) |
Apr 13, 2006 | 30.47 | 30.34 | 29.74 | 30.10 | 2,363,417 | -0.37(-1.21%) |
Apr 12, 2006 | 30.89 | 30.92 | 30.31 | 30.47 | 1,923,471 | -0.50(-1.60%) |
Apr 11, 2006 | 31.66 | 32.12 | 30.71 | 30.97 | 3,773,855 | -0.69(-2.18%) |
Apr 10, 2006 | 32.27 | 32.67 | 31.63 | 31.66 | 2,927,462 | -0.90(-2.77%) |
Apr 07, 2006 | 32.34 | 32.85 | 32.12 | 32.56 | 2,914,301 | +0.10(+0.31%) |
Apr 06, 2006 | 32.71 | 32.98 | 32.12 | 32.46 | 3,005,880 | -0.49(-1.48%) |
Apr 05, 2006 | 31.54 | 32.98 | 31.48 | 32.94 | 3,850,967 | +1.69(+5.41%) |
Apr 04, 2006 | 31.41 | 31.63 | 31.06 | 31.25 | 2,183,741 | -0.07(-0.23%) |
Apr 03, 2006 | 31.64 | 31.76 | 31.17 | 31.32 | 3,193,387 | -0.51(-1.62%) |
Mar 31, 2006 | 31.65 | 32.11 | 31.55 | 31.84 | 1,916,619 | -0.18(-0.57%) |
Mar 30, 2006 | 32.01 | 32.49 | 31.26 | 32.02 | 3,105,072 | -0.20(-0.63%) |
Mar 29, 2006 | 32.12 | 32.38 | 31.76 | 32.23 | 2,061,056 | +0.09(+0.29%) |
Mar 28, 2006 | 32.83 | 32.96 | 31.78 | 32.13 | 3,902,521 | -0.32(-0.99%) |
Mar 27, 2006 | 32.81 | 33.15 | 32.24 | 32.46 | 5,975,433 | +0.87(+2.77%) |
Mar 24, 2006 | 31.28 | 32.35 | 30.80 | 31.58 | 4,610,024 | -0.10(-0.32%) |
Mar 23, 2006 | 30.66 | 32.06 | 30.57 | 31.68 | 4,532,150 | +1.25(+4.11%) |
Mar 22, 2006 | 30.22 | 30.85 | 30.17 | 30.43 | 2,061,056 | +0.21(+0.70%) |
Mar 21, 2006 | 30.66 | 30.97 | 30.15 | 30.22 | 4,289,173 | -0.60(-1.94%) |
Mar 20, 2006 | 32.06 | 32.18 | 30.74 | 30.82 | 3,714,144 | -1.35(-4.20%) |
Mar 17, 2006 | 32.41 | 32.70 | 31.90 | 32.17 | 4,138,210 | +0.74(+2.37%) |
Mar 16, 2006 | 30.98 | 32.10 | 30.65 | 31.43 | 5,567,355 | +1.19(+3.92%) |
Mar 15, 2006 | 30.66 | 31.03 | 30.04 | 30.24 | 3,306,500 | -0.42(-1.38%) |
Mar 14, 2006 | 29.04 | 30.68 | 29.01 | 30.66 | 4,211,082 | +1.56(+5.37%) |
Mar 13, 2006 | 28.78 | 29.33 | 28.73 | 29.10 | 1,916,075 | +0.24(+0.83%) |
Mar 10, 2006 | 28.21 | 29.24 | 28.05 | 28.86 | 2,523,299 | +0.55(+1.95%) |
Mar 09, 2006 | 28.78 | 29.09 | 28.14 | 28.31 | 2,905,927 | -0.43(-1.50%) |
Mar 08, 2006 | 28.50 | 29.03 | 28.16 | 28.74 | 3,780,380 | -0.06(-0.22%) |
Mar 07, 2006 | 29.79 | 29.93 | 28.63 | 28.81 | 4,464,608 | -1.37(-4.54%) |
Mar 06, 2006 | 30.18 | 30.48 | 30.02 | 30.18 | 2,577,028 | -0.17(-0.55%) |
Mar 03, 2006 | 30.25 | 30.72 | 30.05 | 30.34 | 3,345,546 | -0.48(-1.55%) |
Mar 02, 2006 | 30.14 | 31.03 | 29.98 | 30.82 | 3,913,724 | +0.57(+1.88%) |