Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 24.91 | 24.91 | 24.07 | 24.08 | 1,391,056 | -0.72(-2.88%) |
May 30, 2006 | 24.86 | 25.11 | 24.65 | 24.80 | 967,516 | -0.36(-1.43%) |
May 26, 2006 | 24.36 | 25.24 | 24.35 | 25.16 | 1,158,952 | +0.83(+3.39%) |
May 25, 2006 | 24.19 | 24.34 | 23.50 | 24.33 | 1,515,372 | +0.20(+0.83%) |
May 24, 2006 | 23.98 | 24.43 | 23.50 | 24.13 | 1,151,672 | +0.15(+0.63%) |
May 23, 2006 | 24.16 | 24.66 | 23.92 | 23.98 | 1,079,258 | -0.12(-0.52%) |
May 22, 2006 | 25.00 | 25.00 | 23.61 | 24.11 | 1,925,692 | -0.92(-3.68%) |
May 19, 2006 | 24.55 | 25.16 | 24.44 | 25.02 | 1,049,974 | +0.30(+1.23%) |
May 18, 2006 | 25.43 | 25.74 | 24.66 | 24.72 | 1,143,824 | -0.48(-1.92%) |
May 17, 2006 | 24.99 | 25.35 | 24.56 | 25.20 | 1,670,424 | +0.26(+1.04%) |
May 16, 2006 | 25.77 | 25.90 | 24.94 | 24.95 | 1,393,224 | -0.83(-3.22%) |
May 15, 2006 | 25.98 | 26.38 | 25.77 | 25.77 | 858,940 | -0.41(-1.57%) |
May 12, 2006 | 26.45 | 26.59 | 25.62 | 26.18 | 1,572,888 | -0.37(-1.37%) |
May 11, 2006 | 27.03 | 27.16 | 26.38 | 26.55 | 715,318 | -0.56(-2.08%) |
May 10, 2006 | 27.34 | 27.39 | 27.03 | 27.11 | 523,048 | -0.33(-1.20%) |
May 09, 2006 | 27.61 | 27.71 | 27.33 | 27.45 | 635,766 | -0.36(-1.29%) |
May 08, 2006 | 28.16 | 28.16 | 27.66 | 27.80 | 444,310 | -0.27(-0.96%) |
May 05, 2006 | 27.76 | 28.38 | 27.46 | 28.07 | 1,074,788 | +0.47(+1.72%) |
May 04, 2006 | 27.38 | 27.95 | 27.32 | 27.60 | 1,152,528 | +0.09(+0.31%) |
May 03, 2006 | 28.34 | 28.34 | 27.04 | 27.52 | 2,680,878 | -0.73(-2.60%) |
May 02, 2006 | 28.57 | 29.20 | 27.88 | 28.25 | 7,831,364 | -2.43(-7.94%) |
May 01, 2006 | 29.89 | 30.95 | 29.88 | 30.68 | 2,037,306 | +0.91(+3.06%) |
Apr 28, 2006 | 29.50 | 30.09 | 29.12 | 29.77 | 812,000 | +0.14(+0.47%) |
Apr 27, 2006 | 29.20 | 30.00 | 28.93 | 29.64 | 1,104,934 | +0.29(+0.97%) |
Apr 26, 2006 | 29.65 | 29.84 | 29.14 | 29.35 | 1,180,206 | -0.24(-0.83%) |
Apr 25, 2006 | 30.18 | 30.20 | 29.54 | 29.59 | 1,101,666 | -0.71(-2.34%) |
Apr 24, 2006 | 30.58 | 30.60 | 30.07 | 30.30 | 724,640 | -0.07(-0.23%) |
Apr 21, 2006 | 31.01 | 31.01 | 30.35 | 30.38 | 692,554 | -0.45(-1.46%) |
Apr 20, 2006 | 30.89 | 31.02 | 30.37 | 30.82 | 543,324 | -0.24(-0.77%) |
Apr 19, 2006 | 30.94 | 31.29 | 30.94 | 31.07 | 642,706 | -0.23(-0.75%) |
Apr 18, 2006 | 30.57 | 31.49 | 30.55 | 31.30 | 673,990 | +0.66(+2.15%) |
Apr 17, 2006 | 31.21 | 31.38 | 30.47 | 30.64 | 481,662 | -0.59(-1.90%) |
Apr 13, 2006 | 30.90 | 31.34 | 30.71 | 31.23 | 425,054 | +0.20(+0.66%) |
Apr 12, 2006 | 31.00 | 31.57 | 30.80 | 31.03 | 593,876 | +0.03(+0.10%) |
Apr 11, 2006 | 31.70 | 31.70 | 30.79 | 31.00 | 823,928 | -0.52(-1.63%) |
Apr 10, 2006 | 31.87 | 32.16 | 31.25 | 31.52 | 784,724 | -0.34(-1.08%) |
Apr 07, 2006 | 32.50 | 32.59 | 31.75 | 31.86 | 689,118 | -0.41(-1.27%) |
Apr 06, 2006 | 32.76 | 32.81 | 32.26 | 32.27 | 697,272 | -0.63(-1.93%) |
Apr 05, 2006 | 33.42 | 33.42 | 32.56 | 32.91 | 866,384 | -0.40(-1.20%) |
Apr 04, 2006 | 32.74 | 33.62 | 32.62 | 33.30 | 750,406 | +0.05(+0.17%) |
Apr 03, 2006 | 33.12 | 33.96 | 33.02 | 33.25 | 1,444,174 | +0.11(+0.33%) |
Mar 31, 2006 | 33.70 | 33.70 | 32.90 | 33.14 | 917,052 | -0.44(-1.31%) |
Mar 30, 2006 | 33.45 | 33.84 | 33.28 | 33.58 | 594,016 | +0.20(+0.61%) |
Mar 29, 2006 | 33.31 | 33.74 | 33.09 | 33.38 | 674,192 | +0.07(+0.21%) |
Mar 28, 2006 | 33.30 | 33.64 | 33.06 | 33.30 | 639,550 | +0.05(+0.15%) |
Mar 27, 2006 | 33.44 | 33.56 | 33.10 | 33.26 | 658,164 | +0.26(+0.77%) |
Mar 24, 2006 | 32.87 | 33.02 | 32.23 | 33.00 | 532,166 | +0.20(+0.61%) |
Mar 23, 2006 | 32.95 | 33.08 | 32.59 | 32.80 | 490,800 | -0.17(-0.50%) |
Mar 22, 2006 | 32.19 | 33.11 | 32.00 | 32.97 | 1,036,000 | +0.68(+2.09%) |
Mar 21, 2006 | 31.85 | 32.90 | 31.74 | 32.29 | 1,753,152 | +0.29(+0.91%) |
Mar 20, 2006 | 32.28 | 32.45 | 31.69 | 32.00 | 727,626 | -0.06(-0.20%) |
Mar 17, 2006 | 32.12 | 32.20 | 31.38 | 32.06 | 1,479,326 | +0.07(+0.22%) |
Mar 16, 2006 | 32.00 | 32.32 | 31.84 | 32.00 | 515,206 | -0.12(-0.37%) |
Mar 15, 2006 | 32.09 | 32.35 | 31.86 | 32.12 | 643,474 | -0.04(-0.14%) |
Mar 14, 2006 | 31.73 | 32.27 | 31.34 | 32.16 | 574,648 | +0.40(+1.26%) |
Mar 13, 2006 | 32.10 | 32.15 | 31.62 | 31.76 | 878,904 | -0.28(-0.87%) |
Mar 10, 2006 | 32.37 | 32.37 | 31.59 | 32.04 | 666,400 | -0.22(-0.68%) |
Mar 09, 2006 | 32.32 | 32.48 | 32.02 | 32.26 | 806,366 | -0.09(-0.29%) |
Mar 08, 2006 | 32.04 | 32.45 | 31.77 | 32.35 | 991,986 | +0.25(+0.78%) |
Mar 07, 2006 | 31.50 | 32.37 | 31.23 | 32.10 | 1,639,594 | +0.32(+1.02%) |
Mar 06, 2006 | 31.75 | 32.09 | 31.48 | 31.78 | 600,156 | -0.04(-0.13%) |
Mar 03, 2006 | 31.66 | 32.30 | 31.34 | 31.82 | 800,286 | -0.12(-0.39%) |
Mar 02, 2006 | 31.19 | 32.03 | 30.73 | 31.95 | 1,367,744 | +0.51(+1.62%) |