Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 25.09 | 25.34 | 24.98 | 25.32 | 18,142,398 | +0.28(+1.11%) |
May 30, 2006 | 25.42 | 25.48 | 25.04 | 25.04 | 17,340,352 | -0.64(-2.51%) |
May 26, 2006 | 25.58 | 25.97 | 25.58 | 25.69 | 13,901,997 | +0.18(+0.70%) |
May 25, 2006 | 25.48 | 25.51 | 25.20 | 25.51 | 14,158,808 | +0.26(+1.03%) |
May 24, 2006 | 25.11 | 25.36 | 24.96 | 25.25 | 22,353,446 | +0.11(+0.45%) |
May 23, 2006 | 25.62 | 25.71 | 25.08 | 25.14 | 16,257,407 | -0.43(-1.69%) |
May 22, 2006 | 25.58 | 25.70 | 25.28 | 25.57 | 16,381,147 | -0.30(-1.16%) |
May 19, 2006 | 25.64 | 25.99 | 25.60 | 25.87 | 18,052,980 | +0.35(+1.38%) |
May 18, 2006 | 25.58 | 25.97 | 25.40 | 25.52 | 24,089,708 | +0.27(+1.05%) |
May 17, 2006 | 25.42 | 25.48 | 24.78 | 25.25 | 43,860,588 | -0.29(-1.14%) |
May 16, 2006 | 26.31 | 26.31 | 25.36 | 25.54 | 46,518,724 | -1.36(-5.06%) |
May 15, 2006 | 26.54 | 26.90 | 26.27 | 26.90 | 14,532,133 | +0.33(+1.25%) |
May 12, 2006 | 26.92 | 26.98 | 26.35 | 26.57 | 17,562,240 | -0.48(-1.77%) |
May 11, 2006 | 27.27 | 27.44 | 26.94 | 27.05 | 13,683,120 | -0.33(-1.19%) |
May 10, 2006 | 27.44 | 27.48 | 27.14 | 27.38 | 11,248,076 | -0.10(-0.36%) |
May 09, 2006 | 27.30 | 27.64 | 27.26 | 27.48 | 12,581,961 | +0.23(+0.85%) |
May 08, 2006 | 27.34 | 27.54 | 27.16 | 27.24 | 10,581,510 | -0.19(-0.68%) |
May 05, 2006 | 27.01 | 27.56 | 26.88 | 27.43 | 16,956,188 | +0.68(+2.56%) |
May 04, 2006 | 26.85 | 26.90 | 26.63 | 26.74 | 13,941,888 | -0.07(-0.27%) |
May 03, 2006 | 26.70 | 26.96 | 26.61 | 26.82 | 9,141,348 | +0.11(+0.42%) |
May 02, 2006 | 27.17 | 27.20 | 26.66 | 26.70 | 12,231,818 | -0.23(-0.84%) |
May 01, 2006 | 26.67 | 27.09 | 26.63 | 26.93 | 15,403,878 | +0.41(+1.53%) |
Apr 28, 2006 | 26.74 | 26.86 | 26.53 | 26.53 | 13,449,791 | -0.19(-0.72%) |
Apr 27, 2006 | 26.42 | 27.01 | 26.42 | 26.72 | 13,213,453 | +0.10(+0.37%) |
Apr 26, 2006 | 26.69 | 26.91 | 26.55 | 26.62 | 11,989,909 | +0.07(+0.28%) |
Apr 25, 2006 | 26.63 | 26.80 | 26.24 | 26.55 | 15,961,156 | -0.08(-0.30%) |
Apr 24, 2006 | 26.70 | 26.88 | 26.54 | 26.63 | 9,892,665 | -0.13(-0.50%) |
Apr 21, 2006 | 27.30 | 27.33 | 26.57 | 26.76 | 13,713,979 | -0.35(-1.30%) |
Apr 20, 2006 | 27.14 | 27.36 | 26.82 | 27.11 | 7,850,667 | +0.05(+0.17%) |
Apr 19, 2006 | 27.37 | 27.54 | 27.04 | 27.06 | 10,074,962 | -0.39(-1.40%) |
Apr 18, 2006 | 26.82 | 27.53 | 26.73 | 27.45 | 14,124,185 | +0.62(+2.33%) |
Apr 17, 2006 | 27.26 | 27.34 | 26.65 | 26.82 | 10,202,615 | -0.49(-1.80%) |
Apr 13, 2006 | 27.23 | 27.49 | 26.98 | 27.32 | 8,107,779 | +0.09(+0.32%) |
Apr 12, 2006 | 27.46 | 27.50 | 27.10 | 27.23 | 10,608,757 | -0.29(-1.06%) |
Apr 11, 2006 | 27.83 | 27.96 | 27.42 | 27.52 | 10,635,703 | -0.25(-0.88%) |
Apr 10, 2006 | 27.95 | 28.04 | 27.60 | 27.77 | 10,477,792 | -0.20(-0.71%) |
Apr 07, 2006 | 28.16 | 28.32 | 27.79 | 27.97 | 13,314,311 | -0.03(-0.10%) |
Apr 06, 2006 | 28.30 | 28.32 | 27.94 | 27.99 | 10,733,098 | -0.34(-1.20%) |
Apr 05, 2006 | 28.36 | 28.52 | 28.28 | 28.33 | 10,055,694 | +0.07(+0.23%) |
Apr 04, 2006 | 27.99 | 28.37 | 27.94 | 28.27 | 9,492,695 | +0.11(+0.40%) |
Apr 03, 2006 | 28.15 | 28.33 | 28.03 | 28.15 | 10,334,333 | +0.05(+0.19%) |
Mar 31, 2006 | 28.30 | 28.53 | 28.05 | 28.10 | 13,846,449 | -0.05(-0.19%) |
Mar 30, 2006 | 28.44 | 28.58 | 28.07 | 28.15 | 11,278,334 | -0.35(-1.24%) |
Mar 29, 2006 | 28.60 | 28.80 | 28.39 | 28.51 | 11,090,316 | -0.05(-0.19%) |
Mar 28, 2006 | 28.50 | 28.93 | 28.45 | 28.56 | 10,861,655 | +0.00(+0.00%) |
Mar 27, 2006 | 28.53 | 28.66 | 28.40 | 28.56 | 10,005,415 | -0.09(-0.30%) |
Mar 24, 2006 | 29.04 | 29.13 | 28.43 | 28.64 | 11,869,331 | -0.46(-1.58%) |
Mar 23, 2006 | 28.73 | 29.20 | 28.72 | 29.10 | 15,456,565 | +0.29(+1.01%) |
Mar 22, 2006 | 28.41 | 28.86 | 28.41 | 28.81 | 14,311,601 | +0.25(+0.86%) |
Mar 21, 2006 | 28.46 | 28.68 | 28.37 | 28.56 | 16,290,675 | +0.10(+0.35%) |
Mar 20, 2006 | 28.38 | 28.56 | 28.37 | 28.47 | 11,071,198 | -0.03(-0.12%) |
Mar 17, 2006 | 28.55 | 28.57 | 28.37 | 28.50 | 19,709,612 | +0.10(+0.35%) |
Mar 16, 2006 | 28.21 | 28.48 | 28.11 | 28.40 | 13,095,434 | +0.33(+1.16%) |
Mar 15, 2006 | 27.91 | 28.13 | 27.74 | 28.07 | 9,127,499 | +0.08(+0.28%) |
Mar 14, 2006 | 27.31 | 28.15 | 27.31 | 27.99 | 13,948,211 | +0.59(+2.16%) |
Mar 13, 2006 | 27.29 | 27.59 | 27.14 | 27.40 | 7,814,087 | +0.00(+0.00%) |
Mar 10, 2006 | 27.00 | 27.46 | 26.99 | 27.40 | 10,200,207 | +0.41(+1.50%) |
Mar 09, 2006 | 27.28 | 27.37 | 26.76 | 27.00 | 14,745,591 | -0.35(-1.26%) |
Mar 08, 2006 | 27.30 | 27.43 | 27.17 | 27.34 | 12,846,299 | -0.14(-0.51%) |
Mar 07, 2006 | 27.67 | 27.67 | 27.41 | 27.48 | 8,596,414 | -0.23(-0.82%) |
Mar 06, 2006 | 28.01 | 28.02 | 27.59 | 27.71 | 9,062,318 | -0.33(-1.16%) |
Mar 03, 2006 | 27.90 | 28.43 | 27.84 | 28.03 | 9,268,550 | -0.06(-0.21%) |
Mar 02, 2006 | 28.02 | 28.23 | 27.77 | 28.09 | 17,416,974 | -0.20(-0.70%) |