Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 29.49 | 29.71 | 29.15 | 29.48 | 16,414,793 | +0.14(+0.47%) |
May 30, 2006 | 29.66 | 29.72 | 29.34 | 29.34 | 12,556,854 | -0.55(-1.83%) |
May 26, 2006 | 29.80 | 29.99 | 29.69 | 29.89 | 11,453,470 | +0.26(+0.89%) |
May 25, 2006 | 29.49 | 29.66 | 29.26 | 29.62 | 14,323,744 | +0.48(+1.66%) |
May 24, 2006 | 29.10 | 29.37 | 28.75 | 29.14 | 20,475,530 | -0.01(-0.05%) |
May 23, 2006 | 29.55 | 29.65 | 29.12 | 29.15 | 19,178,316 | -0.32(-1.10%) |
May 22, 2006 | 29.55 | 29.69 | 29.27 | 29.48 | 21,432,964 | -0.08(-0.26%) |
May 19, 2006 | 29.66 | 29.76 | 29.38 | 29.55 | 19,285,502 | +0.01(+0.02%) |
May 18, 2006 | 29.93 | 30.01 | 29.51 | 29.55 | 15,774,286 | -0.35(-1.18%) |
May 17, 2006 | 30.28 | 30.45 | 29.79 | 29.90 | 18,811,920 | -0.74(-2.41%) |
May 16, 2006 | 30.83 | 30.97 | 30.51 | 30.64 | 11,955,692 | -0.15(-0.49%) |
May 15, 2006 | 30.65 | 30.94 | 30.59 | 30.79 | 16,243,239 | +0.15(+0.50%) |
May 12, 2006 | 31.08 | 31.08 | 30.60 | 30.64 | 26,333,246 | -0.57(-1.84%) |
May 11, 2006 | 31.75 | 31.77 | 31.08 | 31.21 | 15,236,047 | -0.53(-1.68%) |
May 10, 2006 | 31.62 | 31.88 | 31.46 | 31.75 | 10,434,416 | -0.07(-0.22%) |
May 09, 2006 | 31.76 | 32.04 | 31.70 | 31.81 | 11,472,129 | -0.06(-0.17%) |
May 08, 2006 | 32.22 | 32.25 | 31.83 | 31.87 | 14,875,581 | -0.38(-1.18%) |
May 05, 2006 | 31.74 | 32.35 | 31.59 | 32.25 | 25,021,132 | +0.66(+2.10%) |
May 04, 2006 | 31.46 | 31.67 | 31.46 | 31.59 | 15,261,505 | +0.16(+0.51%) |
May 03, 2006 | 31.52 | 31.59 | 31.26 | 31.43 | 22,550,234 | -0.03(-0.09%) |
May 02, 2006 | 31.11 | 31.46 | 31.05 | 31.46 | 18,753,048 | +0.50(+1.61%) |
May 01, 2006 | 31.37 | 31.52 | 30.92 | 30.96 | 23,483,944 | -0.41(-1.32%) |
Apr 28, 2006 | 30.49 | 31.73 | 30.49 | 31.37 | 40,881,196 | +0.99(+3.25%) |
Apr 27, 2006 | 29.49 | 30.46 | 29.40 | 30.38 | 25,262,986 | +0.89(+3.02%) |
Apr 26, 2006 | 29.31 | 29.55 | 29.15 | 29.49 | 15,401,959 | +0.34(+1.16%) |
Apr 25, 2006 | 29.40 | 29.60 | 29.11 | 29.15 | 16,850,188 | -0.35(-1.20%) |
Apr 24, 2006 | 29.39 | 29.57 | 29.15 | 29.51 | 13,706,815 | +0.12(+0.42%) |
Apr 21, 2006 | 29.64 | 29.64 | 29.31 | 29.38 | 19,864,822 | -0.07(-0.23%) |
Apr 20, 2006 | 29.38 | 29.69 | 29.30 | 29.45 | 12,202,463 | -0.01(-0.05%) |
Apr 19, 2006 | 29.31 | 29.72 | 29.24 | 29.46 | 13,666,603 | +0.01(+0.05%) |
Apr 18, 2006 | 29.19 | 29.55 | 29.08 | 29.45 | 16,025,976 | +0.41(+1.43%) |
Apr 17, 2006 | 29.23 | 29.30 | 28.92 | 29.04 | 11,551,976 | -0.13(-0.45%) |
Apr 13, 2006 | 28.97 | 29.33 | 28.97 | 29.17 | 9,479,008 | +0.20(+0.69%) |
Apr 12, 2006 | 28.92 | 29.02 | 28.83 | 28.97 | 8,496,550 | +0.20(+0.70%) |
Apr 11, 2006 | 29.04 | 29.28 | 28.68 | 28.77 | 12,770,211 | -0.19(-0.64%) |
Apr 10, 2006 | 28.99 | 29.22 | 28.82 | 28.95 | 10,717,494 | +0.12(+0.43%) |
Apr 07, 2006 | 29.21 | 29.34 | 28.78 | 28.83 | 15,555,432 | -0.41(-1.39%) |
Apr 06, 2006 | 29.31 | 29.36 | 29.05 | 29.24 | 9,006,728 | -0.17(-0.59%) |
Apr 05, 2006 | 29.15 | 29.49 | 29.06 | 29.41 | 13,820,654 | +0.19(+0.64%) |
Apr 04, 2006 | 28.77 | 29.35 | 28.69 | 29.22 | 20,265,500 | +0.23(+0.81%) |
Apr 03, 2006 | 29.00 | 29.35 | 28.95 | 28.99 | 15,559,916 | +0.20(+0.70%) |
Mar 31, 2006 | 28.88 | 28.99 | 28.69 | 28.79 | 15,002,004 | +0.08(+0.27%) |
Mar 30, 2006 | 28.72 | 29.06 | 28.43 | 28.71 | 13,486,370 | -0.10(-0.36%) |
Mar 29, 2006 | 28.85 | 29.09 | 28.56 | 28.81 | 11,315,764 | +0.08(+0.29%) |
Mar 28, 2006 | 28.99 | 29.18 | 28.69 | 28.73 | 22,511,324 | -0.38(-1.31%) |
Mar 27, 2006 | 28.94 | 29.17 | 28.88 | 29.11 | 11,335,002 | +0.01(+0.02%) |
Mar 24, 2006 | 29.03 | 29.33 | 28.97 | 29.10 | 10,433,259 | +0.04(+0.14%) |
Mar 23, 2006 | 29.07 | 29.17 | 28.91 | 29.06 | 18,785,304 | -0.01(-0.02%) |
Mar 22, 2006 | 28.48 | 29.17 | 28.34 | 29.07 | 19,550,932 | +0.59(+2.06%) |
Mar 21, 2006 | 28.53 | 28.84 | 28.37 | 28.48 | 19,489,456 | -0.17(-0.60%) |
Mar 20, 2006 | 28.56 | 28.72 | 28.45 | 28.66 | 13,623,063 | +0.03(+0.12%) |
Mar 17, 2006 | 28.59 | 28.69 | 28.52 | 28.62 | 18,865,584 | +0.06(+0.19%) |
Mar 16, 2006 | 28.63 | 28.71 | 28.52 | 28.57 | 14,530,882 | +0.07(+0.24%) |
Mar 15, 2006 | 28.45 | 28.58 | 28.34 | 28.50 | 20,267,090 | -0.11(-0.39%) |
Mar 14, 2006 | 28.52 | 28.69 | 28.52 | 28.61 | 23,486,694 | +0.22(+0.78%) |
Mar 13, 2006 | 28.66 | 28.68 | 28.33 | 28.39 | 15,370,570 | -0.05(-0.17%) |
Mar 10, 2006 | 28.39 | 28.62 | 28.25 | 28.43 | 16,165,562 | +0.06(+0.19%) |
Mar 09, 2006 | 28.69 | 28.86 | 28.32 | 28.38 | 14,128,612 | -0.38(-1.32%) |
Mar 08, 2006 | 28.68 | 28.86 | 28.48 | 28.76 | 13,231,208 | +0.08(+0.29%) |
Mar 07, 2006 | 28.51 | 28.80 | 28.36 | 28.68 | 13,656,766 | +0.06(+0.19%) |
Mar 06, 2006 | 28.68 | 28.90 | 28.44 | 28.62 | 10,672,508 | -0.13(-0.46%) |
Mar 03, 2006 | 28.69 | 29.10 | 28.64 | 28.75 | 17,778,256 | -0.05(-0.17%) |
Mar 02, 2006 | 28.78 | 28.93 | 28.60 | 28.80 | 15,824,335 | +0.02(+0.07%) |