Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 24.36 | 24.66 | 23.74 | 24.14 | 8,075,226 | +0.09(+0.36%) |
May 30, 2006 | 25.08 | 25.09 | 24.05 | 24.05 | 9,271,947 | -0.23(-0.94%) |
May 26, 2006 | 24.76 | 24.92 | 23.85 | 24.28 | 7,400,967 | -0.04(-0.16%) |
May 25, 2006 | 23.31 | 24.33 | 23.18 | 24.32 | 9,479,890 | +1.48(+6.48%) |
May 24, 2006 | 23.37 | 23.89 | 22.48 | 22.84 | 15,911,007 | -1.31(-5.44%) |
May 23, 2006 | 24.20 | 25.17 | 24.05 | 24.15 | 15,256,310 | +0.38(+1.59%) |
May 22, 2006 | 23.14 | 23.84 | 22.56 | 23.77 | 14,758,111 | +0.02(+0.10%) |
May 19, 2006 | 23.36 | 24.09 | 22.36 | 23.75 | 26,428,452 | -0.43(-1.76%) |
May 18, 2006 | 25.11 | 25.68 | 24.07 | 24.18 | 17,078,638 | -0.92(-3.67%) |
May 17, 2006 | 26.69 | 27.04 | 24.94 | 25.10 | 19,730,324 | -1.00(-3.83%) |
May 16, 2006 | 26.86 | 27.28 | 25.16 | 26.10 | 20,184,064 | -0.61(-2.27%) |
May 15, 2006 | 28.40 | 28.33 | 26.44 | 26.70 | 20,672,228 | -2.87(-9.69%) |
May 12, 2006 | 31.25 | 31.73 | 28.51 | 29.57 | 19,312,152 | -1.50(-4.84%) |
May 11, 2006 | 32.55 | 32.80 | 31.02 | 31.07 | 12,132,592 | -0.94(-2.95%) |
May 10, 2006 | 31.65 | 32.25 | 31.32 | 32.02 | 10,043,127 | +0.20(+0.64%) |
May 09, 2006 | 30.85 | 31.84 | 30.61 | 31.81 | 9,972,246 | +1.65(+5.45%) |
May 08, 2006 | 29.77 | 30.17 | 29.28 | 30.17 | 6,132,604 | +0.14(+0.47%) |
May 05, 2006 | 30.03 | 30.17 | 29.56 | 30.03 | 8,001,296 | +0.25(+0.85%) |
May 04, 2006 | 29.81 | 30.26 | 29.14 | 29.77 | 9,441,400 | +0.04(+0.13%) |
May 03, 2006 | 30.81 | 30.81 | 28.63 | 29.73 | 15,857,656 | -0.28(-0.94%) |
May 02, 2006 | 28.62 | 30.05 | 28.54 | 30.02 | 13,377,329 | +1.65(+5.80%) |
May 01, 2006 | 28.50 | 28.76 | 28.16 | 28.37 | 7,932,067 | +0.72(+2.62%) |
Apr 28, 2006 | 27.03 | 27.66 | 26.86 | 27.65 | 6,759,863 | +1.42(+5.40%) |
Apr 27, 2006 | 26.76 | 27.50 | 26.18 | 26.23 | 7,311,413 | -1.04(-3.81%) |
Apr 26, 2006 | 26.86 | 27.28 | 26.79 | 27.27 | 4,944,140 | +0.61(+2.27%) |
Apr 25, 2006 | 26.95 | 27.04 | 26.41 | 26.66 | 6,146,958 | +0.59(+2.26%) |
Apr 24, 2006 | 25.58 | 26.45 | 25.35 | 26.07 | 7,679,791 | +0.13(+0.52%) |
Apr 21, 2006 | 25.19 | 25.94 | 24.88 | 25.94 | 6,752,495 | +1.24(+5.04%) |
Apr 20, 2006 | 25.65 | 25.73 | 24.45 | 24.70 | 8,570,885 | -0.94(-3.68%) |
Apr 19, 2006 | 24.83 | 25.82 | 24.60 | 25.64 | 6,117,361 | +0.88(+3.56%) |
Apr 18, 2006 | 24.69 | 24.82 | 24.43 | 24.76 | 4,589,481 | +0.37(+1.52%) |
Apr 17, 2006 | 24.14 | 24.50 | 24.02 | 24.39 | 5,847,174 | +0.78(+3.30%) |
Apr 13, 2006 | 23.26 | 23.61 | 22.67 | 23.61 | 4,350,290 | +0.35(+1.49%) |
Apr 12, 2006 | 23.27 | 23.51 | 23.07 | 23.26 | 4,438,827 | +0.16(+0.68%) |
Apr 11, 2006 | 24.01 | 24.24 | 23.03 | 23.11 | 6,048,639 | -0.88(-3.68%) |
Apr 10, 2006 | 24.29 | 24.48 | 23.79 | 23.99 | 4,041,360 | +0.15(+0.63%) |
Apr 07, 2006 | 23.93 | 23.97 | 23.56 | 23.84 | 3,774,858 | -0.32(-1.34%) |
Apr 06, 2006 | 23.81 | 24.16 | 23.51 | 24.16 | 5,482,861 | +0.74(+3.16%) |
Apr 05, 2006 | 23.42 | 23.69 | 23.18 | 23.42 | 4,714,984 | +0.09(+0.40%) |
Apr 04, 2006 | 23.31 | 23.40 | 22.91 | 23.33 | 3,431,631 | +0.19(+0.82%) |
Apr 03, 2006 | 23.47 | 23.75 | 23.07 | 23.14 | 4,339,619 | +0.11(+0.48%) |
Mar 31, 2006 | 23.07 | 23.19 | 22.64 | 23.03 | 3,978,482 | -0.14(-0.61%) |
Mar 30, 2006 | 23.96 | 23.96 | 23.05 | 23.17 | 7,559,624 | +0.67(+2.97%) |
Mar 29, 2006 | 21.92 | 22.50 | 21.89 | 22.50 | 4,442,892 | +0.72(+3.33%) |
Mar 28, 2006 | 22.44 | 22.44 | 21.77 | 21.77 | 4,339,873 | -0.50(-2.26%) |
Mar 27, 2006 | 21.81 | 22.42 | 21.74 | 22.28 | 5,944,985 | +0.68(+3.13%) |
Mar 24, 2006 | 21.26 | 21.67 | 21.25 | 21.60 | 4,512,630 | +0.54(+2.58%) |
Mar 23, 2006 | 20.66 | 21.10 | 20.49 | 21.06 | 4,795,265 | +0.13(+0.64%) |
Mar 22, 2006 | 20.94 | 21.19 | 20.82 | 20.92 | 3,693,052 | -0.22(-1.04%) |
Mar 21, 2006 | 21.47 | 21.66 | 21.14 | 21.15 | 4,438,573 | -0.66(-3.03%) |
Mar 20, 2006 | 21.62 | 22.24 | 21.59 | 21.81 | 3,294,950 | -0.20(-0.89%) |
Mar 17, 2006 | 22.08 | 22.16 | 21.77 | 22.00 | 4,445,941 | +0.00(+0.00%) |
Mar 16, 2006 | 22.39 | 22.59 | 21.67 | 22.00 | 6,140,734 | -0.07(-0.32%) |
Mar 15, 2006 | 21.92 | 22.12 | 21.74 | 22.07 | 4,224,279 | +0.51(+2.37%) |
Mar 14, 2006 | 21.34 | 21.72 | 21.16 | 21.56 | 3,878,131 | +0.19(+0.88%) |
Mar 13, 2006 | 21.04 | 21.48 | 20.70 | 21.37 | 5,133,918 | +0.60(+2.88%) |
Mar 10, 2006 | 19.68 | 20.94 | 19.41 | 20.78 | 6,633,598 | +0.59(+2.92%) |
Mar 09, 2006 | 20.55 | 20.85 | 20.04 | 20.18 | 5,829,137 | +0.07(+0.35%) |
Mar 08, 2006 | 20.52 | 21.69 | 19.78 | 20.11 | 10,716,877 | -1.19(-5.58%) |
Mar 07, 2006 | 22.14 | 22.15 | 21.08 | 21.30 | 6,199,928 | -0.59(-2.70%) |
Mar 06, 2006 | 22.75 | 22.83 | 21.14 | 21.89 | 9,060,574 | -0.11(-0.50%) |
Mar 03, 2006 | 21.74 | 22.29 | 21.73 | 22.00 | 5,544,977 | +0.02(+0.11%) |
Mar 02, 2006 | 20.93 | 22.04 | 20.86 | 21.98 | 7,565,213 | +1.32(+6.40%) |