Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 28.34 | 28.41 | 27.95 | 28.12 | 3,082,040 | -0.16(-0.58%) |
May 30, 2006 | 28.93 | 28.93 | 28.23 | 28.28 | 1,987,720 | -0.84(-2.88%) |
May 26, 2006 | 28.99 | 29.27 | 28.86 | 29.12 | 2,255,151 | +0.18(+0.63%) |
May 25, 2006 | 29.08 | 29.18 | 28.48 | 28.94 | 2,819,574 | +0.11(+0.39%) |
May 24, 2006 | 28.41 | 29.25 | 28.21 | 28.83 | 4,909,949 | +0.30(+1.06%) |
May 23, 2006 | 28.62 | 29.60 | 28.53 | 28.53 | 3,928,906 | +0.17(+0.61%) |
May 22, 2006 | 28.08 | 28.57 | 27.70 | 28.35 | 3,756,046 | -0.10(-0.37%) |
May 19, 2006 | 28.58 | 28.79 | 28.17 | 28.46 | 3,761,704 | -0.12(-0.42%) |
May 18, 2006 | 28.22 | 29.38 | 28.22 | 28.58 | 5,347,700 | +0.50(+1.79%) |
May 17, 2006 | 27.93 | 28.59 | 27.50 | 28.08 | 4,936,276 | -0.21(-0.73%) |
May 16, 2006 | 28.88 | 29.31 | 27.99 | 28.28 | 4,525,776 | -0.68(-2.33%) |
May 15, 2006 | 29.55 | 29.95 | 28.50 | 28.96 | 3,849,577 | -0.85(-2.85%) |
May 12, 2006 | 30.30 | 30.36 | 29.60 | 29.81 | 4,709,260 | -0.49(-1.63%) |
May 11, 2006 | 31.55 | 31.56 | 30.28 | 30.30 | 3,947,728 | -1.38(-4.35%) |
May 10, 2006 | 31.44 | 32.09 | 31.35 | 31.68 | 2,483,207 | +0.42(+1.33%) |
May 09, 2006 | 31.76 | 31.79 | 31.04 | 31.26 | 1,986,912 | -0.42(-1.31%) |
May 08, 2006 | 31.31 | 32.22 | 31.31 | 31.68 | 3,284,692 | -0.41(-1.27%) |
May 05, 2006 | 30.99 | 32.47 | 30.93 | 32.09 | 4,829,235 | +1.38(+4.48%) |
May 04, 2006 | 30.93 | 31.24 | 30.67 | 30.71 | 2,047,303 | -0.25(-0.81%) |
May 03, 2006 | 30.74 | 31.32 | 30.56 | 30.96 | 5,511,669 | +0.00(+0.00%) |
May 02, 2006 | 31.57 | 31.70 | 30.62 | 30.96 | 5,017,684 | -0.74(-2.32%) |
May 01, 2006 | 32.35 | 32.68 | 31.45 | 31.70 | 3,601,776 | -0.65(-2.01%) |
Apr 28, 2006 | 32.60 | 33.19 | 32.17 | 32.35 | 3,073,380 | -0.47(-1.43%) |
Apr 27, 2006 | 33.04 | 33.06 | 31.14 | 32.81 | 6,094,221 | -1.00(-2.95%) |
Apr 26, 2006 | 32.91 | 34.68 | 32.91 | 33.81 | 4,150,610 | +0.99(+3.01%) |
Apr 25, 2006 | 34.07 | 34.07 | 32.61 | 32.82 | 3,742,074 | -1.25(-3.66%) |
Apr 24, 2006 | 34.48 | 34.55 | 33.87 | 34.07 | 1,682,992 | -0.41(-1.18%) |
Apr 21, 2006 | 34.94 | 34.94 | 34.19 | 34.48 | 1,932,525 | -0.06(-0.18%) |
Apr 20, 2006 | 33.86 | 34.65 | 33.80 | 34.54 | 3,085,735 | -0.09(-0.25%) |
Apr 19, 2006 | 35.46 | 35.51 | 34.35 | 34.62 | 2,923,845 | -1.19(-3.31%) |
Apr 18, 2006 | 33.50 | 35.82 | 32.72 | 35.81 | 6,337,288 | +2.31(+6.90%) |
Apr 17, 2006 | 34.25 | 34.47 | 33.48 | 33.50 | 2,632,165 | -0.71(-2.08%) |
Apr 13, 2006 | 34.37 | 34.30 | 33.83 | 34.21 | 2,269,701 | -0.16(-0.48%) |
Apr 12, 2006 | 35.08 | 35.08 | 34.10 | 34.37 | 3,156,404 | -0.71(-2.02%) |
Apr 11, 2006 | 35.71 | 35.92 | 34.82 | 35.08 | 2,684,935 | -0.31(-0.88%) |
Apr 10, 2006 | 35.51 | 35.68 | 35.17 | 35.39 | 2,485,170 | +0.05(+0.15%) |
Apr 07, 2006 | 34.87 | 35.62 | 34.68 | 35.34 | 3,026,037 | +0.48(+1.37%) |
Apr 06, 2006 | 35.06 | 35.24 | 34.55 | 34.87 | 2,585,052 | -0.38(-1.08%) |
Apr 05, 2006 | 33.38 | 35.27 | 33.38 | 35.25 | 2,722,348 | +1.97(+5.91%) |
Apr 04, 2006 | 33.06 | 33.38 | 32.76 | 33.28 | 1,650,891 | +0.33(+1.00%) |
Apr 03, 2006 | 33.28 | 33.31 | 32.87 | 32.95 | 1,831,834 | -0.32(-0.96%) |
Mar 31, 2006 | 33.56 | 33.67 | 33.09 | 33.27 | 1,814,975 | -0.34(-1.00%) |
Mar 30, 2006 | 34.30 | 34.54 | 33.25 | 33.61 | 2,180,442 | -0.85(-2.46%) |
Mar 29, 2006 | 34.19 | 34.73 | 33.72 | 34.46 | 1,978,367 | +0.52(+1.53%) |
Mar 28, 2006 | 35.00 | 35.25 | 33.77 | 33.94 | 2,666,113 | -1.05(-3.00%) |
Mar 27, 2006 | 34.87 | 35.26 | 34.79 | 34.99 | 2,214,736 | +0.21(+0.60%) |
Mar 24, 2006 | 34.83 | 34.86 | 33.46 | 34.78 | 3,133,771 | +0.63(+1.85%) |
Mar 23, 2006 | 32.89 | 34.27 | 32.77 | 34.15 | 3,792,881 | +1.41(+4.31%) |
Mar 22, 2006 | 32.69 | 33.13 | 32.66 | 32.74 | 2,485,747 | +0.08(+0.24%) |
Mar 21, 2006 | 33.86 | 33.87 | 32.62 | 32.66 | 3,867,244 | -1.21(-3.58%) |
Mar 20, 2006 | 34.37 | 34.44 | 33.64 | 33.87 | 2,713,687 | -0.50(-1.46%) |
Mar 17, 2006 | 34.12 | 34.61 | 34.01 | 34.37 | 2,615,075 | +0.64(+1.90%) |
Mar 16, 2006 | 33.17 | 33.97 | 32.91 | 33.73 | 2,468,080 | +0.94(+2.85%) |
Mar 15, 2006 | 32.95 | 33.13 | 32.41 | 32.80 | 3,047,514 | -0.16(-0.47%) |
Mar 14, 2006 | 31.42 | 33.08 | 31.38 | 32.95 | 4,738,705 | +1.23(+3.88%) |
Mar 13, 2006 | 31.75 | 32.14 | 31.72 | 31.72 | 1,634,378 | +0.02(+0.05%) |
Mar 10, 2006 | 31.23 | 32.03 | 31.22 | 31.70 | 2,587,939 | +0.49(+1.58%) |
Mar 09, 2006 | 32.20 | 32.38 | 31.19 | 31.21 | 2,848,442 | -0.99(-3.07%) |
Mar 08, 2006 | 32.40 | 32.40 | 31.94 | 32.20 | 3,099,246 | -0.20(-0.61%) |
Mar 07, 2006 | 32.95 | 33.12 | 32.00 | 32.40 | 3,610,898 | -0.91(-2.73%) |
Mar 06, 2006 | 33.08 | 33.52 | 33.08 | 33.31 | 3,099,707 | -0.03(-0.10%) |
Mar 03, 2006 | 33.19 | 33.45 | 32.95 | 33.34 | 2,289,562 | -0.28(-0.82%) |
Mar 02, 2006 | 33.19 | 33.94 | 33.02 | 33.62 | 1,926,174 | +0.09(+0.26%) |