Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 22.56 | 22.95 | 22.42 | 22.73 | 29,953,456 | +0.38(+1.68%) |
May 30, 2006 | 23.25 | 23.26 | 22.29 | 22.35 | 29,677,236 | -1.01(-4.31%) |
May 26, 2006 | 23.59 | 23.60 | 23.02 | 23.36 | 28,966,894 | -0.07(-0.30%) |
May 25, 2006 | 22.78 | 23.77 | 22.76 | 23.43 | 37,276,604 | +0.96(+4.25%) |
May 24, 2006 | 22.85 | 23.01 | 21.99 | 22.47 | 56,201,844 | -0.16(-0.70%) |
May 23, 2006 | 23.36 | 23.72 | 22.58 | 22.63 | 32,877,272 | -0.25(-1.09%) |
May 22, 2006 | 23.04 | 23.06 | 22.44 | 22.88 | 50,465,936 | -1.13(-4.71%) |
May 19, 2006 | 23.83 | 24.01 | 23.21 | 24.01 | 37,210,640 | +0.51(+2.16%) |
May 18, 2006 | 24.12 | 24.26 | 23.41 | 23.50 | 39,448,852 | -0.46(-1.92%) |
May 17, 2006 | 24.39 | 24.86 | 23.87 | 23.96 | 41,485,464 | -0.85(-3.43%) |
May 16, 2006 | 24.69 | 25.02 | 24.66 | 24.82 | 21,758,358 | +0.12(+0.50%) |
May 15, 2006 | 24.98 | 24.98 | 23.49 | 24.69 | 33,448,266 | -0.61(-2.40%) |
May 12, 2006 | 25.91 | 25.93 | 25.19 | 25.30 | 30,587,114 | -0.68(-2.61%) |
May 11, 2006 | 26.73 | 26.73 | 25.97 | 25.98 | 24,681,350 | -0.68(-2.55%) |
May 10, 2006 | 26.96 | 26.96 | 26.57 | 26.66 | 15,399,923 | -0.29(-1.08%) |
May 09, 2006 | 26.85 | 26.98 | 26.79 | 26.95 | 6,371,628 | +0.02(+0.09%) |
May 08, 2006 | 26.73 | 26.98 | 26.73 | 26.92 | 12,697,495 | +0.19(+0.73%) |
May 05, 2006 | 26.49 | 26.73 | 26.48 | 26.73 | 13,556,253 | +0.42(+1.61%) |
May 04, 2006 | 26.10 | 26.44 | 26.10 | 26.31 | 12,330,575 | +0.25(+0.98%) |
May 03, 2006 | 26.17 | 26.18 | 25.86 | 26.05 | 12,694,609 | +0.03(+0.11%) |
May 02, 2006 | 25.83 | 26.07 | 25.71 | 26.02 | 11,488,308 | +0.45(+1.76%) |
May 01, 2006 | 25.70 | 25.86 | 25.57 | 25.57 | 9,906,841 | -0.01(-0.03%) |
Apr 28, 2006 | 25.27 | 25.61 | 25.27 | 25.58 | 11,388,951 | +0.25(+0.98%) |
Apr 27, 2006 | 25.25 | 26.57 | 25.19 | 25.33 | 16,673,424 | -0.41(-1.57%) |
Apr 26, 2006 | 25.48 | 25.77 | 25.43 | 25.74 | 13,948,733 | +0.50(+1.97%) |
Apr 25, 2006 | 25.50 | 25.70 | 25.20 | 25.24 | 17,283,170 | -0.35(-1.37%) |
Apr 24, 2006 | 25.83 | 25.83 | 25.42 | 25.59 | 13,526,569 | -0.34(-1.31%) |
Apr 21, 2006 | 26.19 | 26.19 | 25.75 | 25.93 | 9,849,948 | +0.20(+0.78%) |
Apr 20, 2006 | 25.86 | 25.95 | 25.49 | 25.73 | 16,831,324 | -0.09(-0.36%) |
Apr 19, 2006 | 25.71 | 25.84 | 25.46 | 25.82 | 15,972,153 | +0.16(+0.61%) |
Apr 18, 2006 | 25.19 | 25.68 | 25.10 | 25.66 | 31,268,596 | +0.82(+3.32%) |
Apr 17, 2006 | 24.71 | 24.94 | 24.70 | 24.84 | 17,201,954 | +0.29(+1.19%) |
Apr 13, 2006 | 24.43 | 24.63 | 24.29 | 24.55 | 12,485,176 | +0.12(+0.48%) |
Apr 12, 2006 | 24.32 | 24.45 | 24.28 | 24.43 | 10,200,377 | +0.10(+0.42%) |
Apr 11, 2006 | 24.80 | 24.80 | 24.26 | 24.33 | 24,274,028 | -0.17(-0.69%) |
Apr 10, 2006 | 24.69 | 24.94 | 24.47 | 24.50 | 14,615,786 | -0.08(-0.35%) |
Apr 07, 2006 | 25.04 | 25.10 | 24.52 | 24.58 | 17,234,524 | -0.38(-1.53%) |
Apr 06, 2006 | 25.01 | 25.13 | 24.69 | 24.96 | 29,721,760 | -0.13(-0.51%) |
Apr 05, 2006 | 24.86 | 25.09 | 24.84 | 25.09 | 17,391,598 | +0.25(+1.03%) |
Apr 04, 2006 | 24.71 | 24.92 | 24.63 | 24.84 | 17,702,036 | +0.15(+0.59%) |
Apr 03, 2006 | 24.32 | 24.79 | 24.32 | 24.69 | 24,567,564 | +0.68(+2.83%) |
Mar 31, 2006 | 24.15 | 24.36 | 23.89 | 24.01 | 25,060,640 | -0.04(-0.15%) |
Mar 30, 2006 | 23.95 | 24.35 | 23.82 | 24.05 | 23,150,594 | +0.12(+0.51%) |
Mar 29, 2006 | 23.66 | 23.96 | 23.50 | 23.93 | 15,539,270 | +0.45(+1.91%) |
Mar 28, 2006 | 23.70 | 23.84 | 23.41 | 23.48 | 21,575,724 | -0.44(-1.83%) |
Mar 27, 2006 | 23.77 | 23.95 | 23.70 | 23.92 | 10,478,659 | +0.15(+0.61%) |
Mar 24, 2006 | 23.52 | 23.95 | 23.52 | 23.77 | 10,105,967 | +0.20(+0.86%) |
Mar 23, 2006 | 23.77 | 23.92 | 23.55 | 23.57 | 13,862,157 | -0.22(-0.93%) |
Mar 22, 2006 | 23.50 | 23.84 | 23.33 | 23.79 | 15,458,877 | +0.26(+1.10%) |
Mar 21, 2006 | 24.01 | 24.01 | 23.41 | 23.53 | 23,837,848 | -0.49(-2.02%) |
Mar 20, 2006 | 23.98 | 24.12 | 23.88 | 24.01 | 11,310,207 | +0.14(+0.57%) |
Mar 17, 2006 | 23.88 | 24.14 | 23.72 | 23.88 | 7,385,399 | +0.17(+0.71%) |
Mar 16, 2006 | 23.91 | 23.94 | 23.70 | 23.71 | 23,595,844 | -0.21(-0.89%) |
Mar 15, 2006 | 23.58 | 23.92 | 23.55 | 23.92 | 20,577,618 | +0.27(+1.16%) |
Mar 14, 2006 | 22.88 | 23.65 | 22.88 | 23.65 | 28,382,296 | +0.72(+3.12%) |
Mar 13, 2006 | 23.16 | 23.26 | 22.91 | 22.93 | 27,397,796 | -0.02(-0.11%) |
Mar 10, 2006 | 22.91 | 23.04 | 22.56 | 22.96 | 25,483,216 | +0.47(+2.10%) |
Mar 09, 2006 | 22.85 | 23.06 | 22.41 | 22.49 | 28,819,302 | -0.23(-1.01%) |
Mar 08, 2006 | 22.56 | 22.75 | 22.19 | 22.72 | 44,490,912 | +0.13(+0.59%) |
Mar 07, 2006 | 23.20 | 23.20 | 22.47 | 22.58 | 44,709,412 | -0.84(-3.59%) |
Mar 06, 2006 | 23.96 | 23.96 | 23.34 | 23.42 | 16,167,157 | -0.35(-1.46%) |
Mar 03, 2006 | 23.88 | 24.06 | 23.75 | 23.77 | 20,849,304 | -0.40(-1.67%) |
Mar 02, 2006 | 24.08 | 24.20 | 23.96 | 24.17 | 13,937,190 | +0.02(+0.08%) |