Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 26.55 | 26.69 | 25.51 | 25.60 | 4,003,954 | +0.05(+0.19%) |
May 30, 2006 | 27.16 | 27.25 | 25.44 | 25.55 | 2,927,934 | -0.90(-3.38%) |
May 26, 2006 | 26.06 | 26.63 | 25.87 | 26.45 | 3,749,358 | +1.04(+4.10%) |
May 25, 2006 | 25.33 | 25.79 | 24.68 | 25.41 | 2,790,622 | +1.16(+4.78%) |
May 24, 2006 | 25.03 | 25.20 | 23.56 | 24.25 | 4,264,603 | -0.65(-2.59%) |
May 23, 2006 | 24.84 | 26.18 | 24.84 | 24.90 | 6,770,947 | +1.25(+5.28%) |
May 22, 2006 | 23.47 | 23.98 | 22.24 | 23.65 | 6,276,450 | -0.91(-3.70%) |
May 19, 2006 | 24.90 | 25.05 | 24.09 | 24.56 | 5,882,092 | +0.31(+1.29%) |
May 18, 2006 | 25.39 | 25.85 | 23.95 | 24.24 | 4,593,259 | -1.18(-4.64%) |
May 17, 2006 | 26.73 | 27.18 | 25.30 | 25.42 | 4,048,909 | -1.89(-6.91%) |
May 16, 2006 | 27.14 | 27.94 | 26.42 | 27.31 | 3,928,742 | -0.15(-0.56%) |
May 15, 2006 | 29.15 | 29.15 | 26.67 | 27.46 | 3,798,779 | -1.36(-4.72%) |
May 12, 2006 | 30.23 | 30.23 | 28.62 | 28.82 | 3,231,087 | -0.78(-2.65%) |
May 11, 2006 | 30.87 | 31.05 | 29.54 | 29.61 | 2,464,127 | -0.97(-3.18%) |
May 10, 2006 | 30.58 | 31.02 | 30.09 | 30.58 | 1,848,599 | -0.44(-1.43%) |
May 09, 2006 | 30.58 | 31.18 | 30.36 | 31.02 | 2,684,143 | +1.21(+4.07%) |
May 08, 2006 | 30.47 | 30.47 | 29.50 | 29.81 | 2,893,930 | -1.03(-3.35%) |
May 05, 2006 | 30.95 | 31.19 | 30.40 | 30.84 | 2,695,382 | +0.79(+2.63%) |
May 04, 2006 | 30.73 | 30.92 | 29.91 | 30.05 | 4,128,155 | -0.49(-1.59%) |
May 03, 2006 | 31.63 | 31.65 | 29.98 | 30.54 | 5,900,967 | -1.99(-6.12%) |
May 02, 2006 | 32.01 | 32.61 | 31.51 | 32.53 | 3,269,557 | +0.53(+1.65%) |
May 01, 2006 | 32.62 | 33.13 | 32.00 | 32.00 | 2,500,004 | +0.15(+0.46%) |
Apr 28, 2006 | 30.39 | 32.79 | 30.39 | 31.86 | 3,458,020 | +1.69(+5.61%) |
Apr 27, 2006 | 30.57 | 30.92 | 29.77 | 30.16 | 3,835,664 | -1.56(-4.91%) |
Apr 26, 2006 | 31.77 | 32.55 | 31.56 | 31.72 | 24,548,340 | -0.56(-1.73%) |
Apr 25, 2006 | 32.98 | 33.19 | 31.93 | 32.28 | 7,042,113 | -1.22(-3.63%) |
Apr 24, 2006 | 32.15 | 33.50 | 32.06 | 33.50 | 5,787,861 | +1.46(+4.56%) |
Apr 21, 2006 | 30.94 | 32.38 | 30.82 | 32.03 | 6,109,168 | +2.00(+6.65%) |
Apr 20, 2006 | 31.29 | 31.46 | 29.95 | 30.04 | 7,044,995 | -1.18(-3.78%) |
Apr 19, 2006 | 30.28 | 31.40 | 30.23 | 31.22 | 3,238,291 | +0.39(+1.27%) |
Apr 18, 2006 | 30.35 | 31.00 | 29.98 | 30.83 | 3,268,549 | +0.50(+1.64%) |
Apr 17, 2006 | 29.29 | 30.52 | 29.29 | 30.33 | 3,936,379 | +1.22(+4.20%) |
Apr 13, 2006 | 29.04 | 29.19 | 28.18 | 29.11 | 2,942,919 | +0.07(+0.25%) |
Apr 12, 2006 | 28.27 | 29.08 | 28.38 | 29.04 | 3,522,137 | +0.77(+2.72%) |
Apr 11, 2006 | 29.27 | 29.40 | 27.97 | 28.27 | 6,065,223 | -0.35(-1.21%) |
Apr 10, 2006 | 28.44 | 28.62 | 28.14 | 28.62 | 5,065,279 | +1.19(+4.33%) |
Apr 07, 2006 | 28.84 | 29.05 | 27.17 | 27.43 | 8,352,559 | -0.95(-3.34%) |
Apr 06, 2006 | 28.83 | 29.08 | 28.01 | 28.38 | 5,858,462 | +0.30(+1.08%) |
Apr 05, 2006 | 27.40 | 28.12 | 27.33 | 28.07 | 5,248,265 | +1.67(+6.33%) |
Apr 04, 2006 | 26.07 | 26.63 | 25.82 | 26.40 | 3,548,072 | +0.54(+2.09%) |
Apr 03, 2006 | 25.26 | 26.19 | 25.22 | 25.86 | 4,573,231 | +0.78(+3.12%) |
Mar 31, 2006 | 25.07 | 25.24 | 24.71 | 25.08 | 2,321,916 | -0.25(-1.00%) |
Mar 30, 2006 | 25.12 | 25.38 | 24.78 | 25.33 | 2,857,909 | +0.26(+1.02%) |
Mar 29, 2006 | 24.88 | 25.47 | 24.88 | 25.08 | 3,055,304 | +0.36(+1.44%) |
Mar 28, 2006 | 24.93 | 25.11 | 24.59 | 24.72 | 5,444,220 | -0.72(-2.82%) |
Mar 27, 2006 | 25.46 | 25.72 | 25.19 | 25.44 | 2,665,557 | -0.18(-0.70%) |
Mar 24, 2006 | 25.01 | 25.68 | 24.99 | 25.62 | 2,817,565 | +0.76(+3.04%) |
Mar 23, 2006 | 24.90 | 25.09 | 24.68 | 24.86 | 3,120,142 | -0.24(-0.95%) |
Mar 22, 2006 | 25.01 | 25.31 | 24.88 | 25.10 | 3,190,743 | +0.39(+1.58%) |
Mar 21, 2006 | 25.10 | 25.68 | 24.58 | 24.71 | 4,159,709 | -0.72(-2.84%) |
Mar 20, 2006 | 25.46 | 25.83 | 25.06 | 25.43 | 3,628,759 | +0.02(+0.09%) |
Mar 17, 2006 | 25.58 | 25.71 | 25.35 | 25.41 | 2,092,822 | -0.20(-0.78%) |
Mar 16, 2006 | 25.67 | 25.89 | 25.40 | 25.61 | 2,733,997 | -0.24(-0.95%) |
Mar 15, 2006 | 25.64 | 25.90 | 25.33 | 25.85 | 3,382,375 | +0.23(+0.89%) |
Mar 14, 2006 | 24.74 | 25.68 | 24.67 | 25.62 | 3,772,843 | +0.98(+3.97%) |
Mar 13, 2006 | 24.50 | 24.79 | 24.38 | 24.65 | 2,921,306 | +0.37(+1.51%) |
Mar 10, 2006 | 23.87 | 24.57 | 23.56 | 24.28 | 4,640,951 | +0.60(+2.52%) |
Mar 09, 2006 | 23.87 | 24.35 | 23.40 | 23.68 | 4,150,344 | -0.19(-0.81%) |
Mar 08, 2006 | 23.63 | 24.22 | 23.10 | 23.87 | 6,020,557 | -0.03(-0.15%) |
Mar 07, 2006 | 24.44 | 24.44 | 23.63 | 23.91 | 5,694,206 | -0.94(-3.78%) |
Mar 06, 2006 | 25.58 | 25.80 | 24.65 | 24.85 | 6,073,147 | -0.66(-2.58%) |
Mar 03, 2006 | 24.85 | 25.51 | 24.69 | 25.51 | 6,137,265 | +0.61(+2.43%) |
Mar 02, 2006 | 23.93 | 25.01 | 23.80 | 24.90 | 7,604,042 | +1.69(+7.27%) |