Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 29.09 | 29.44 | 28.69 | 29.40 | 4,826,528 | +0.22(+0.77%) |
May 30, 2006 | 30.01 | 30.26 | 29.09 | 29.18 | 3,289,236 | -0.60(-2.00%) |
May 26, 2006 | 29.66 | 29.90 | 29.42 | 29.78 | 2,492,259 | +0.11(+0.38%) |
May 25, 2006 | 29.51 | 30.14 | 29.24 | 29.66 | 5,265,152 | +0.92(+3.22%) |
May 24, 2006 | 28.63 | 29.19 | 28.01 | 28.74 | 4,418,404 | -0.32(-1.11%) |
May 23, 2006 | 29.13 | 30.11 | 28.97 | 29.06 | 6,036,350 | +0.68(+2.40%) |
May 22, 2006 | 28.78 | 28.99 | 27.67 | 28.38 | 7,884,137 | -1.20(-4.07%) |
May 19, 2006 | 29.29 | 29.91 | 28.76 | 29.58 | 5,140,342 | +0.31(+1.06%) |
May 18, 2006 | 29.38 | 29.78 | 29.13 | 29.27 | 4,653,988 | -0.05(-0.16%) |
May 17, 2006 | 30.02 | 30.36 | 28.82 | 29.32 | 4,805,343 | -0.74(-2.46%) |
May 16, 2006 | 29.58 | 30.58 | 29.52 | 30.06 | 5,019,487 | +0.58(+1.95%) |
May 15, 2006 | 29.38 | 29.98 | 28.95 | 29.48 | 5,345,935 | -1.22(-3.97%) |
May 12, 2006 | 31.48 | 31.54 | 30.64 | 30.70 | 4,352,808 | -0.89(-2.83%) |
May 11, 2006 | 32.56 | 32.72 | 31.45 | 31.59 | 3,711,398 | -0.52(-1.63%) |
May 10, 2006 | 31.61 | 32.14 | 31.42 | 32.12 | 3,383,802 | +0.44(+1.40%) |
May 09, 2006 | 31.54 | 31.93 | 31.30 | 31.68 | 4,719,967 | +0.01(+0.04%) |
May 08, 2006 | 31.30 | 31.73 | 31.09 | 31.66 | 3,457,055 | -0.17(-0.53%) |
May 05, 2006 | 31.72 | 32.03 | 31.50 | 31.83 | 4,288,872 | +0.29(+0.93%) |
May 04, 2006 | 31.58 | 32.09 | 30.93 | 31.54 | 4,861,623 | -0.18(-0.57%) |
May 03, 2006 | 32.04 | 32.24 | 31.32 | 31.72 | 3,138,264 | -0.47(-1.47%) |
May 02, 2006 | 32.01 | 32.30 | 31.54 | 32.19 | 3,714,589 | +0.41(+1.28%) |
May 01, 2006 | 31.42 | 32.10 | 31.39 | 31.79 | 3,085,175 | +0.69(+2.23%) |
Apr 28, 2006 | 31.01 | 31.58 | 30.85 | 31.09 | 4,474,684 | +0.31(+0.99%) |
Apr 27, 2006 | 31.34 | 32.10 | 30.60 | 30.79 | 5,614,827 | -1.30(-4.04%) |
Apr 26, 2006 | 32.37 | 33.22 | 31.82 | 32.08 | 5,127,069 | -0.35(-1.09%) |
Apr 25, 2006 | 33.18 | 33.52 | 32.03 | 32.44 | 5,303,693 | -0.42(-1.26%) |
Apr 24, 2006 | 33.58 | 33.59 | 32.70 | 32.85 | 3,508,868 | -0.86(-2.55%) |
Apr 21, 2006 | 33.46 | 33.91 | 33.02 | 33.71 | 3,694,552 | +0.54(+1.62%) |
Apr 20, 2006 | 33.03 | 33.27 | 32.23 | 33.17 | 4,200,560 | +0.06(+0.18%) |
Apr 19, 2006 | 32.91 | 33.30 | 32.60 | 33.11 | 3,688,810 | +0.00(+0.00%) |
Apr 18, 2006 | 32.60 | 33.14 | 32.37 | 33.11 | 4,594,773 | +0.84(+2.61%) |
Apr 17, 2006 | 31.48 | 32.32 | 31.41 | 32.27 | 2,902,680 | +1.06(+3.39%) |
Apr 13, 2006 | 31.06 | 31.26 | 30.65 | 31.21 | 1,985,614 | +0.15(+0.49%) |
Apr 12, 2006 | 31.01 | 31.34 | 30.60 | 31.06 | 3,065,777 | +0.01(+0.03%) |
Apr 11, 2006 | 31.30 | 31.59 | 30.87 | 31.05 | 3,897,593 | +0.05(+0.15%) |
Apr 10, 2006 | 30.97 | 31.30 | 30.90 | 31.01 | 2,160,962 | +0.41(+1.33%) |
Apr 07, 2006 | 30.95 | 31.21 | 30.38 | 30.60 | 2,945,177 | -0.46(-1.48%) |
Apr 06, 2006 | 31.38 | 31.38 | 30.63 | 31.06 | 3,973,526 | -0.15(-0.48%) |
Apr 05, 2006 | 30.65 | 31.31 | 30.54 | 31.21 | 3,689,958 | +0.60(+1.96%) |
Apr 04, 2006 | 30.16 | 30.63 | 29.86 | 30.61 | 2,944,412 | +0.56(+1.85%) |
Apr 03, 2006 | 30.04 | 30.60 | 29.85 | 30.05 | 3,160,087 | +0.21(+0.70%) |
Mar 31, 2006 | 29.93 | 30.01 | 29.36 | 29.84 | 3,525,203 | -0.33(-1.09%) |
Mar 30, 2006 | 30.00 | 30.61 | 29.96 | 30.17 | 3,467,647 | +0.02(+0.07%) |
Mar 29, 2006 | 30.54 | 30.56 | 29.91 | 30.15 | 6,491,693 | -0.41(-1.33%) |
Mar 28, 2006 | 30.87 | 31.09 | 30.41 | 30.56 | 3,427,320 | -0.06(-0.19%) |
Mar 27, 2006 | 30.38 | 30.63 | 30.05 | 30.62 | 3,881,641 | +0.33(+1.10%) |
Mar 24, 2006 | 30.22 | 30.87 | 30.18 | 30.29 | 6,702,391 | +0.07(+0.25%) |
Mar 23, 2006 | 30.26 | 30.46 | 30.11 | 30.21 | 4,016,789 | +0.34(+1.14%) |
Mar 22, 2006 | 29.65 | 30.03 | 29.41 | 29.87 | 4,345,024 | +0.22(+0.74%) |
Mar 21, 2006 | 29.18 | 29.78 | 28.94 | 29.65 | 5,118,391 | +0.38(+1.28%) |
Mar 20, 2006 | 29.87 | 30.02 | 29.23 | 29.27 | 2,747,879 | -0.64(-2.15%) |
Mar 17, 2006 | 30.56 | 30.56 | 29.82 | 29.92 | 3,730,413 | -0.46(-1.51%) |
Mar 16, 2006 | 29.25 | 30.51 | 29.25 | 30.38 | 5,547,827 | +1.10(+3.76%) |
Mar 15, 2006 | 28.44 | 29.31 | 28.37 | 29.27 | 4,263,093 | +0.63(+2.19%) |
Mar 14, 2006 | 27.85 | 28.70 | 27.66 | 28.65 | 3,543,069 | +0.80(+2.87%) |
Mar 13, 2006 | 27.41 | 27.97 | 27.41 | 27.85 | 3,701,954 | +0.62(+2.27%) |
Mar 10, 2006 | 26.70 | 27.43 | 26.47 | 27.23 | 3,178,847 | +0.27(+1.00%) |
Mar 09, 2006 | 27.44 | 27.69 | 26.89 | 26.96 | 4,442,907 | -0.28(-1.04%) |
Mar 08, 2006 | 26.83 | 27.61 | 26.58 | 27.24 | 3,705,272 | +0.24(+0.87%) |
Mar 07, 2006 | 27.36 | 27.43 | 26.67 | 27.01 | 4,665,856 | -0.37(-1.36%) |
Mar 06, 2006 | 28.21 | 28.21 | 27.33 | 27.38 | 2,417,986 | -0.96(-3.40%) |
Mar 03, 2006 | 28.19 | 28.73 | 28.18 | 28.34 | 3,159,321 | -0.12(-0.43%) |
Mar 02, 2006 | 28.41 | 28.69 | 28.26 | 28.46 | 3,384,057 | +0.06(+0.22%) |