Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 23.97 | 25.47 | 23.89 | 25.44 | 7,935,116 | +1.60(+6.70%) |
May 30, 2006 | 23.74 | 23.96 | 23.60 | 23.84 | 1,471,938 | +0.27(+1.13%) |
May 26, 2006 | 24.04 | 24.04 | 23.57 | 23.57 | 1,452,628 | -0.43(-1.78%) |
May 25, 2006 | 23.88 | 24.15 | 23.88 | 24.00 | 1,154,737 | +0.19(+0.81%) |
May 24, 2006 | 23.88 | 23.97 | 23.57 | 23.81 | 2,094,964 | -0.24(-1.00%) |
May 23, 2006 | 24.51 | 24.59 | 24.05 | 24.05 | 1,452,777 | -0.29(-1.18%) |
May 22, 2006 | 24.19 | 24.47 | 24.06 | 24.34 | 3,910,300 | -0.47(-1.91%) |
May 19, 2006 | 24.58 | 24.90 | 24.49 | 24.81 | 2,129,244 | +0.11(+0.43%) |
May 18, 2006 | 24.70 | 25.10 | 24.70 | 24.70 | 2,367,706 | +0.07(+0.30%) |
May 17, 2006 | 24.73 | 25.28 | 24.62 | 24.63 | 3,442,507 | -0.45(-1.78%) |
May 16, 2006 | 25.91 | 26.39 | 24.74 | 25.08 | 11,639,438 | -1.78(-6.62%) |
May 15, 2006 | 27.07 | 27.26 | 26.75 | 26.85 | 2,219,060 | -0.43(-1.59%) |
May 12, 2006 | 27.80 | 27.81 | 27.15 | 27.29 | 2,022,212 | -0.53(-1.90%) |
May 11, 2006 | 28.17 | 28.22 | 27.74 | 27.82 | 1,142,313 | -0.35(-1.23%) |
May 10, 2006 | 28.52 | 28.56 | 27.79 | 28.16 | 2,032,242 | -0.21(-0.73%) |
May 09, 2006 | 28.77 | 28.83 | 28.32 | 28.37 | 1,384,816 | -0.36(-1.26%) |
May 08, 2006 | 28.63 | 28.92 | 28.63 | 28.73 | 1,584,358 | +0.09(+0.33%) |
May 05, 2006 | 28.76 | 28.76 | 28.47 | 28.64 | 1,599,328 | +0.14(+0.49%) |
May 04, 2006 | 28.39 | 28.69 | 28.28 | 28.50 | 1,977,604 | +0.41(+1.47%) |
May 03, 2006 | 28.02 | 28.12 | 27.88 | 28.08 | 953,100 | +0.10(+0.36%) |
May 02, 2006 | 27.83 | 28.04 | 27.81 | 27.98 | 1,451,580 | +0.37(+1.35%) |
May 01, 2006 | 27.94 | 28.09 | 27.57 | 27.61 | 1,328,981 | -0.31(-1.10%) |
Apr 28, 2006 | 27.96 | 28.04 | 27.72 | 27.92 | 1,023,007 | -0.16(-0.57%) |
Apr 27, 2006 | 28.12 | 28.16 | 27.96 | 28.08 | 1,246,050 | -0.08(-0.28%) |
Apr 26, 2006 | 28.24 | 28.30 | 28.14 | 28.16 | 866,876 | +0.10(+0.36%) |
Apr 25, 2006 | 28.38 | 28.38 | 27.98 | 28.06 | 2,036,733 | -0.30(-1.06%) |
Apr 24, 2006 | 28.58 | 28.64 | 28.16 | 28.36 | 1,934,342 | -0.21(-0.75%) |
Apr 21, 2006 | 29.08 | 29.30 | 28.50 | 28.57 | 8,911,119 | +0.82(+2.94%) |
Apr 20, 2006 | 27.29 | 27.88 | 26.99 | 27.76 | 5,061,595 | +0.21(+0.75%) |
Apr 19, 2006 | 27.72 | 27.74 | 27.18 | 27.55 | 3,744,289 | -0.29(-1.03%) |
Apr 18, 2006 | 27.86 | 27.95 | 27.60 | 27.84 | 1,955,898 | -0.15(-0.53%) |
Apr 17, 2006 | 28.15 | 28.15 | 27.95 | 27.98 | 739,487 | -0.17(-0.59%) |
Apr 13, 2006 | 27.95 | 28.15 | 27.86 | 28.15 | 854,451 | +0.20(+0.72%) |
Apr 12, 2006 | 27.93 | 28.06 | 27.74 | 27.95 | 1,058,035 | +0.02(+0.07%) |
Apr 11, 2006 | 28.06 | 28.06 | 27.77 | 27.93 | 2,586,558 | -0.15(-0.52%) |
Apr 10, 2006 | 28.08 | 28.14 | 27.88 | 28.08 | 1,530,768 | -0.01(-0.02%) |
Apr 07, 2006 | 28.12 | 28.44 | 28.04 | 28.08 | 924,358 | -0.08(-0.28%) |
Apr 06, 2006 | 28.09 | 28.18 | 27.73 | 28.16 | 2,020,416 | +0.08(+0.29%) |
Apr 05, 2006 | 28.30 | 28.30 | 28.03 | 28.08 | 1,329,879 | -0.21(-0.76%) |
Apr 04, 2006 | 28.52 | 28.57 | 28.18 | 28.30 | 866,277 | -0.21(-0.73%) |
Apr 03, 2006 | 28.16 | 28.62 | 28.16 | 28.50 | 1,191,113 | +0.43(+1.55%) |
Mar 31, 2006 | 28.25 | 28.49 | 27.79 | 28.07 | 2,391,058 | -0.32(-1.13%) |
Mar 30, 2006 | 28.26 | 28.56 | 28.20 | 28.39 | 2,306,930 | +0.15(+0.54%) |
Mar 29, 2006 | 28.06 | 28.36 | 28.03 | 28.24 | 2,200,049 | +0.17(+0.62%) |
Mar 28, 2006 | 28.21 | 28.23 | 28.00 | 28.06 | 2,096,161 | -0.07(-0.26%) |
Mar 27, 2006 | 27.91 | 28.18 | 27.91 | 28.14 | 2,781,759 | +0.23(+0.81%) |
Mar 24, 2006 | 27.46 | 27.96 | 27.38 | 27.91 | 4,133,643 | +0.45(+1.65%) |
Mar 23, 2006 | 28.04 | 28.12 | 27.26 | 27.46 | 6,772,893 | -1.10(-3.84%) |
Mar 22, 2006 | 28.26 | 28.71 | 28.20 | 28.55 | 1,894,075 | +0.50(+1.79%) |
Mar 21, 2006 | 28.22 | 28.26 | 27.96 | 28.05 | 1,887,638 | -0.02(-0.07%) |
Mar 20, 2006 | 28.65 | 28.68 | 28.02 | 28.07 | 2,557,517 | -0.29(-1.01%) |
Mar 17, 2006 | 28.41 | 28.42 | 28.19 | 28.36 | 2,147,207 | +0.11(+0.40%) |
Mar 16, 2006 | 28.73 | 28.74 | 28.08 | 28.24 | 4,837,802 | -0.84(-2.87%) |
Mar 15, 2006 | 29.31 | 29.35 | 28.93 | 29.08 | 1,514,002 | -0.13(-0.43%) |
Mar 14, 2006 | 29.24 | 29.44 | 29.13 | 29.21 | 1,634,356 | -0.03(-0.11%) |
Mar 13, 2006 | 28.85 | 29.31 | 28.85 | 29.24 | 1,083,932 | +0.45(+1.58%) |
Mar 10, 2006 | 28.74 | 29.00 | 28.68 | 28.79 | 2,183,433 | +0.22(+0.77%) |
Mar 09, 2006 | 29.03 | 29.05 | 28.50 | 28.57 | 1,777,014 | -0.29(-1.02%) |
Mar 08, 2006 | 29.01 | 29.19 | 28.83 | 28.86 | 2,002,603 | -0.25(-0.87%) |
Mar 07, 2006 | 29.06 | 29.22 | 28.80 | 29.11 | 2,299,745 | -0.09(-0.32%) |
Mar 06, 2006 | 29.85 | 29.90 | 29.13 | 29.21 | 2,091,521 | -0.65(-2.17%) |
Mar 03, 2006 | 29.69 | 29.99 | 29.57 | 29.85 | 1,700,521 | +0.09(+0.31%) |
Mar 02, 2006 | 29.48 | 29.80 | 29.48 | 29.76 | 1,942,126 | -0.13(-0.45%) |