Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 25.34 | 25.62 | 25.01 | 25.38 | 3,815,502 | +0.30(+1.19%) |
May 30, 2006 | 26.58 | 26.68 | 25.08 | 25.08 | 4,100,508 | -1.78(-6.61%) |
May 26, 2006 | 26.22 | 26.99 | 26.22 | 26.86 | 4,733,122 | +0.84(+3.21%) |
May 25, 2006 | 25.32 | 26.19 | 24.92 | 26.02 | 8,398,603 | +1.10(+4.43%) |
May 24, 2006 | 25.86 | 26.73 | 24.43 | 24.92 | 29,735,270 | -1.05(-4.03%) |
May 23, 2006 | 26.43 | 26.68 | 25.74 | 25.96 | 4,135,616 | +0.33(+1.27%) |
May 22, 2006 | 25.71 | 25.96 | 25.16 | 25.64 | 5,478,760 | -0.21(-0.80%) |
May 19, 2006 | 25.49 | 26.02 | 25.23 | 25.85 | 5,383,789 | +1.12(+4.53%) |
May 18, 2006 | 25.26 | 25.65 | 24.64 | 24.73 | 5,295,790 | -0.02(-0.06%) |
May 17, 2006 | 25.35 | 25.47 | 24.70 | 24.74 | 5,901,009 | -0.81(-3.16%) |
May 16, 2006 | 25.90 | 25.99 | 25.38 | 25.55 | 6,285,354 | -0.24(-0.93%) |
May 15, 2006 | 26.41 | 26.94 | 25.71 | 25.79 | 4,428,676 | -0.64(-2.43%) |
May 12, 2006 | 27.47 | 27.61 | 26.38 | 26.43 | 5,047,792 | -1.16(-4.22%) |
May 11, 2006 | 28.46 | 28.64 | 27.40 | 27.59 | 5,401,068 | -0.90(-3.14%) |
May 10, 2006 | 28.29 | 28.80 | 28.17 | 28.49 | 3,790,579 | +0.09(+0.32%) |
May 09, 2006 | 28.52 | 28.55 | 27.82 | 28.40 | 3,169,373 | -0.12(-0.42%) |
May 08, 2006 | 28.94 | 29.86 | 28.35 | 28.52 | 3,606,870 | -0.51(-1.75%) |
May 05, 2006 | 28.37 | 29.09 | 28.29 | 29.03 | 4,795,906 | +0.96(+3.40%) |
May 04, 2006 | 27.62 | 28.37 | 27.62 | 28.07 | 5,127,497 | +0.46(+1.68%) |
May 03, 2006 | 26.96 | 27.79 | 26.34 | 27.61 | 6,630,347 | +0.63(+2.32%) |
May 02, 2006 | 27.62 | 27.67 | 26.74 | 26.98 | 8,868,221 | -0.60(-2.17%) |
May 01, 2006 | 27.82 | 28.28 | 27.41 | 27.58 | 5,777,526 | -0.13(-0.48%) |
Apr 28, 2006 | 28.46 | 28.67 | 27.67 | 27.71 | 5,867,485 | -0.70(-2.47%) |
Apr 27, 2006 | 28.74 | 29.04 | 28.35 | 28.41 | 4,926,885 | -0.36(-1.25%) |
Apr 26, 2006 | 28.89 | 29.29 | 28.58 | 28.77 | 12,768,025 | -0.04(-0.16%) |
Apr 25, 2006 | 29.25 | 29.70 | 28.74 | 28.82 | 5,552,700 | -0.15(-0.52%) |
Apr 24, 2006 | 29.97 | 30.16 | 28.83 | 28.97 | 17,705,464 | -3.14(-9.77%) |
Apr 21, 2006 | 32.62 | 33.00 | 31.77 | 32.10 | 3,078,981 | -0.47(-1.45%) |
Apr 20, 2006 | 33.00 | 33.13 | 31.58 | 32.57 | 2,626,101 | -0.42(-1.28%) |
Apr 19, 2006 | 31.71 | 33.01 | 31.56 | 33.00 | 4,019,223 | +1.81(+5.79%) |
Apr 18, 2006 | 30.48 | 31.29 | 30.47 | 31.19 | 1,275,922 | +0.75(+2.45%) |
Apr 17, 2006 | 31.18 | 31.28 | 30.31 | 30.44 | 2,063,000 | -0.57(-1.83%) |
Apr 13, 2006 | 30.61 | 31.09 | 30.35 | 31.01 | 1,223,532 | +0.28(+0.92%) |
Apr 12, 2006 | 30.89 | 31.00 | 30.29 | 30.73 | 2,050,556 | -0.16(-0.53%) |
Apr 11, 2006 | 31.40 | 31.59 | 30.47 | 30.89 | 2,175,211 | -0.49(-1.57%) |
Apr 10, 2006 | 32.09 | 32.18 | 31.27 | 31.38 | 2,818,006 | -0.58(-1.82%) |
Apr 07, 2006 | 31.92 | 31.97 | 31.37 | 31.97 | 1,960,126 | +0.19(+0.61%) |
Apr 06, 2006 | 32.10 | 32.10 | 31.41 | 31.77 | 1,861,348 | -0.33(-1.02%) |
Apr 05, 2006 | 32.56 | 32.80 | 31.73 | 32.10 | 2,449,988 | -0.43(-1.33%) |
Apr 04, 2006 | 31.92 | 32.68 | 31.70 | 32.53 | 3,828,557 | +0.63(+1.97%) |
Apr 03, 2006 | 31.50 | 32.27 | 31.50 | 31.91 | 3,447,665 | +0.75(+2.40%) |
Mar 31, 2006 | 31.47 | 31.73 | 31.00 | 31.16 | 4,459,854 | -0.18(-0.57%) |
Mar 30, 2006 | 31.51 | 31.98 | 31.27 | 31.34 | 4,390,829 | +0.04(+0.14%) |
Mar 29, 2006 | 30.04 | 32.00 | 29.82 | 31.29 | 14,958,858 | +2.69(+9.39%) |
Mar 28, 2006 | 29.86 | 29.86 | 28.28 | 28.61 | 9,016,880 | -1.22(-4.10%) |
Mar 27, 2006 | 30.23 | 30.23 | 29.64 | 29.83 | 2,360,512 | -0.48(-1.58%) |
Mar 24, 2006 | 30.16 | 30.55 | 29.97 | 30.31 | 2,090,252 | +0.33(+1.10%) |
Mar 23, 2006 | 30.71 | 30.73 | 29.88 | 29.98 | 2,466,586 | -0.66(-2.14%) |
Mar 22, 2006 | 30.80 | 30.86 | 29.92 | 30.64 | 4,305,139 | -0.24(-0.77%) |
Mar 21, 2006 | 31.88 | 31.98 | 30.62 | 30.88 | 3,134,859 | -1.07(-3.36%) |
Mar 20, 2006 | 32.53 | 32.71 | 31.80 | 31.95 | 2,075,634 | -0.33(-1.02%) |
Mar 17, 2006 | 32.03 | 32.31 | 31.38 | 32.28 | 2,923,222 | +0.45(+1.41%) |
Mar 16, 2006 | 32.10 | 32.15 | 31.73 | 31.83 | 2,131,363 | +0.27(+0.85%) |
Mar 15, 2006 | 31.50 | 31.98 | 31.28 | 31.56 | 2,323,377 | +0.13(+0.43%) |
Mar 14, 2006 | 31.01 | 31.55 | 30.73 | 31.43 | 3,097,958 | +0.43(+1.40%) |
Mar 13, 2006 | 31.47 | 31.62 | 30.88 | 31.00 | 2,160,678 | -0.25(-0.81%) |
Mar 10, 2006 | 30.77 | 31.44 | 30.65 | 31.25 | 2,530,153 | +0.54(+1.75%) |
Mar 09, 2006 | 31.73 | 31.91 | 30.67 | 30.71 | 4,021,592 | -1.08(-3.38%) |
Mar 08, 2006 | 32.46 | 32.50 | 30.35 | 31.79 | 9,548,710 | -0.73(-2.25%) |
Mar 07, 2006 | 33.37 | 33.44 | 31.74 | 32.52 | 6,434,509 | -0.97(-2.90%) |
Mar 06, 2006 | 34.30 | 34.37 | 33.30 | 33.49 | 3,122,334 | -0.67(-1.97%) |
Mar 03, 2006 | 33.65 | 34.37 | 33.59 | 34.16 | 3,252,138 | +0.46(+1.37%) |
Mar 02, 2006 | 32.91 | 33.80 | 32.77 | 33.70 | 4,335,303 | +0.82(+2.50%) |