Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 28.26 | 28.82 | 28.11 | 28.80 | 19,982,812 | +0.60(+2.11%) |
May 30, 2006 | 29.15 | 29.23 | 28.19 | 28.21 | 18,991,758 | -0.67(-2.33%) |
May 26, 2006 | 28.67 | 28.99 | 28.34 | 28.88 | 16,784,410 | +0.32(+1.13%) |
May 25, 2006 | 28.13 | 28.86 | 27.95 | 28.56 | 29,585,048 | +0.73(+2.62%) |
May 24, 2006 | 28.26 | 28.37 | 27.54 | 27.83 | 33,548,604 | -0.71(-2.47%) |
May 23, 2006 | 28.94 | 29.57 | 28.36 | 28.53 | 24,622,966 | +0.06(+0.21%) |
May 22, 2006 | 28.23 | 28.78 | 27.77 | 28.47 | 25,398,450 | -0.07(-0.24%) |
May 19, 2006 | 28.41 | 28.91 | 27.83 | 28.54 | 26,264,468 | +0.13(+0.45%) |
May 18, 2006 | 28.90 | 28.97 | 28.41 | 28.41 | 21,399,514 | -0.49(-1.69%) |
May 17, 2006 | 29.42 | 29.78 | 28.61 | 28.90 | 27,868,832 | -0.51(-1.75%) |
May 16, 2006 | 29.12 | 29.90 | 29.01 | 29.42 | 25,484,150 | +0.51(+1.76%) |
May 15, 2006 | 29.26 | 29.37 | 28.51 | 28.91 | 29,309,706 | -0.76(-2.56%) |
May 12, 2006 | 30.26 | 30.35 | 29.60 | 29.67 | 21,325,460 | -0.77(-2.53%) |
May 11, 2006 | 31.07 | 31.19 | 30.36 | 30.44 | 18,767,618 | -0.38(-1.23%) |
May 10, 2006 | 30.42 | 30.92 | 30.29 | 30.81 | 15,659,092 | +0.25(+0.80%) |
May 09, 2006 | 30.53 | 30.92 | 30.40 | 30.57 | 16,449,518 | +0.09(+0.30%) |
May 08, 2006 | 29.98 | 30.55 | 29.82 | 30.48 | 20,194,646 | +0.05(+0.18%) |
May 05, 2006 | 30.60 | 30.82 | 30.30 | 30.42 | 18,616,212 | +0.14(+0.45%) |
May 04, 2006 | 30.42 | 30.72 | 29.67 | 30.29 | 23,103,204 | -0.43(-1.41%) |
May 03, 2006 | 31.48 | 31.50 | 30.44 | 30.72 | 19,021,644 | -0.76(-2.43%) |
May 02, 2006 | 31.10 | 31.58 | 30.95 | 31.48 | 17,443,208 | +0.63(+2.04%) |
May 01, 2006 | 30.69 | 31.39 | 30.67 | 30.85 | 18,304,612 | +0.41(+1.35%) |
Apr 28, 2006 | 30.39 | 31.05 | 30.32 | 30.44 | 24,482,548 | +0.32(+1.07%) |
Apr 27, 2006 | 30.13 | 30.38 | 29.44 | 30.12 | 32,928,482 | -0.44(-1.43%) |
Apr 26, 2006 | 30.72 | 31.44 | 30.49 | 30.56 | 27,081,482 | -0.50(-1.60%) |
Apr 25, 2006 | 32.13 | 32.42 | 31.00 | 31.05 | 30,853,422 | -0.73(-2.29%) |
Apr 24, 2006 | 32.81 | 32.90 | 31.78 | 31.78 | 24,484,526 | -1.21(-3.67%) |
Apr 21, 2006 | 31.90 | 32.99 | 31.90 | 32.99 | 25,205,292 | +1.20(+3.78%) |
Apr 20, 2006 | 31.97 | 32.26 | 31.40 | 31.79 | 24,469,144 | -0.42(-1.30%) |
Apr 19, 2006 | 31.63 | 32.31 | 31.63 | 32.21 | 21,572,014 | +0.06(+0.20%) |
Apr 18, 2006 | 31.47 | 32.22 | 31.39 | 32.15 | 25,095,200 | +1.05(+3.38%) |
Apr 17, 2006 | 30.85 | 31.27 | 30.74 | 31.09 | 16,251,527 | +0.54(+1.77%) |
Apr 13, 2006 | 30.64 | 30.79 | 30.29 | 30.55 | 11,130,349 | -0.09(-0.28%) |
Apr 12, 2006 | 30.54 | 30.99 | 30.49 | 30.64 | 15,547,461 | -0.01(-0.04%) |
Apr 11, 2006 | 30.83 | 31.03 | 30.52 | 30.65 | 23,427,328 | +0.30(+0.99%) |
Apr 10, 2006 | 30.23 | 30.77 | 30.15 | 30.35 | 19,443,994 | +0.34(+1.12%) |
Apr 07, 2006 | 30.31 | 30.56 | 29.81 | 30.02 | 17,818,754 | -0.59(-1.92%) |
Apr 06, 2006 | 30.49 | 30.99 | 30.41 | 30.60 | 24,863,148 | +0.31(+1.04%) |
Apr 05, 2006 | 29.78 | 30.38 | 29.48 | 30.29 | 27,550,420 | +0.64(+2.16%) |
Apr 04, 2006 | 29.48 | 29.76 | 29.18 | 29.65 | 21,335,128 | +0.34(+1.15%) |
Apr 03, 2006 | 29.10 | 29.75 | 29.00 | 29.31 | 24,864,686 | +0.57(+2.00%) |
Mar 31, 2006 | 29.15 | 29.16 | 28.60 | 28.74 | 24,042,178 | -0.61(-2.06%) |
Mar 30, 2006 | 29.47 | 29.83 | 29.28 | 29.34 | 19,002,964 | -0.15(-0.49%) |
Mar 29, 2006 | 29.22 | 29.60 | 29.12 | 29.49 | 17,056,896 | +0.48(+1.65%) |
Mar 28, 2006 | 28.91 | 29.57 | 28.88 | 29.01 | 23,088,040 | +0.30(+1.03%) |
Mar 27, 2006 | 28.05 | 28.86 | 27.83 | 28.71 | 25,307,474 | +0.61(+2.17%) |
Mar 24, 2006 | 27.96 | 28.45 | 27.90 | 28.11 | 17,775,904 | +0.29(+1.05%) |
Mar 23, 2006 | 27.87 | 28.17 | 27.73 | 27.81 | 14,722,095 | +0.29(+1.06%) |
Mar 22, 2006 | 26.95 | 27.96 | 26.95 | 27.52 | 17,219,946 | +0.45(+1.66%) |
Mar 21, 2006 | 27.35 | 27.62 | 27.04 | 27.07 | 19,180,960 | -0.36(-1.33%) |
Mar 20, 2006 | 27.75 | 27.99 | 27.38 | 27.44 | 13,552,388 | -0.49(-1.74%) |
Mar 17, 2006 | 28.58 | 28.58 | 27.83 | 27.92 | 17,524,954 | -0.45(-1.57%) |
Mar 16, 2006 | 28.10 | 28.44 | 27.76 | 28.37 | 18,593,798 | +0.30(+1.09%) |
Mar 15, 2006 | 27.63 | 28.08 | 27.50 | 28.06 | 23,216,152 | +0.38(+1.38%) |
Mar 14, 2006 | 27.44 | 27.71 | 27.22 | 27.68 | 19,304,456 | +0.30(+1.11%) |
Mar 13, 2006 | 27.02 | 27.38 | 26.98 | 27.38 | 17,272,026 | +0.50(+1.85%) |
Mar 10, 2006 | 26.89 | 27.27 | 26.62 | 26.88 | 20,042,144 | -0.03(-0.12%) |
Mar 09, 2006 | 27.26 | 27.33 | 26.81 | 26.91 | 16,100,342 | -0.19(-0.69%) |
Mar 08, 2006 | 26.80 | 27.30 | 26.64 | 27.10 | 19,126,902 | +0.03(+0.12%) |
Mar 07, 2006 | 27.49 | 27.51 | 26.85 | 27.07 | 20,225,192 | -0.53(-1.93%) |
Mar 06, 2006 | 28.26 | 28.37 | 27.55 | 27.60 | 13,800,481 | -0.83(-2.93%) |
Mar 03, 2006 | 28.48 | 28.78 | 28.21 | 28.43 | 15,139,173 | -0.14(-0.48%) |
Mar 02, 2006 | 28.21 | 28.67 | 28.08 | 28.57 | 21,822,964 | +0.46(+1.64%) |