Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 24.90 | 25.13 | 24.72 | 25.03 | 3,148,274 | +0.15(+0.60%) |
May 30, 2006 | 25.06 | 25.09 | 24.77 | 24.89 | 2,918,841 | -0.18(-0.74%) |
May 26, 2006 | 24.86 | 25.11 | 24.65 | 25.07 | 1,555,115 | +0.16(+0.66%) |
May 25, 2006 | 24.88 | 24.94 | 24.35 | 24.91 | 2,883,918 | +0.13(+0.52%) |
May 24, 2006 | 24.53 | 24.85 | 24.37 | 24.78 | 3,382,390 | +0.28(+1.15%) |
May 23, 2006 | 24.58 | 24.86 | 24.49 | 24.50 | 1,613,644 | +0.01(+0.04%) |
May 22, 2006 | 24.76 | 24.95 | 24.27 | 24.49 | 2,409,443 | -0.46(-1.85%) |
May 19, 2006 | 24.90 | 25.05 | 24.62 | 24.95 | 2,391,104 | +0.17(+0.68%) |
May 18, 2006 | 24.94 | 25.36 | 24.76 | 24.78 | 2,229,174 | -0.17(-0.68%) |
May 17, 2006 | 25.43 | 25.61 | 24.76 | 24.95 | 1,791,377 | -0.71(-2.78%) |
May 16, 2006 | 25.60 | 25.85 | 25.58 | 25.66 | 1,146,973 | +0.11(+0.44%) |
May 15, 2006 | 25.59 | 25.71 | 25.37 | 25.55 | 1,335,631 | -0.19(-0.74%) |
May 12, 2006 | 26.04 | 26.14 | 25.70 | 25.74 | 2,367,693 | -0.55(-2.11%) |
May 11, 2006 | 26.47 | 26.57 | 26.20 | 26.29 | 1,581,453 | -0.15(-0.56%) |
May 10, 2006 | 26.35 | 26.61 | 26.20 | 26.44 | 1,926,384 | +0.29(+1.12%) |
May 09, 2006 | 26.02 | 26.26 | 25.96 | 26.15 | 1,028,744 | +0.05(+0.20%) |
May 08, 2006 | 25.99 | 26.19 | 25.91 | 26.09 | 1,363,530 | +0.16(+0.63%) |
May 05, 2006 | 25.83 | 26.00 | 25.78 | 25.93 | 2,342,915 | +0.19(+0.76%) |
May 04, 2006 | 25.92 | 25.99 | 25.70 | 25.74 | 1,725,239 | -0.06(-0.22%) |
May 03, 2006 | 25.71 | 26.01 | 25.65 | 25.79 | 2,048,319 | +0.04(+0.14%) |
May 02, 2006 | 25.57 | 25.87 | 25.47 | 25.76 | 2,077,974 | +0.18(+0.70%) |
May 01, 2006 | 25.67 | 25.82 | 25.50 | 25.58 | 1,997,984 | +0.08(+0.30%) |
Apr 28, 2006 | 25.63 | 25.76 | 25.25 | 25.50 | 3,830,918 | +0.58(+2.35%) |
Apr 27, 2006 | 25.12 | 25.30 | 24.86 | 24.92 | 1,482,344 | -0.38(-1.50%) |
Apr 26, 2006 | 25.21 | 25.47 | 25.12 | 25.30 | 1,127,073 | +0.17(+0.69%) |
Apr 25, 2006 | 25.50 | 25.51 | 25.08 | 25.12 | 2,195,617 | -0.29(-1.13%) |
Apr 24, 2006 | 25.44 | 25.50 | 25.27 | 25.41 | 2,045,783 | -0.07(-0.26%) |
Apr 21, 2006 | 25.47 | 25.50 | 25.21 | 25.47 | 2,701,698 | +0.15(+0.61%) |
Apr 20, 2006 | 25.02 | 25.43 | 24.99 | 25.32 | 1,607,206 | +0.32(+1.29%) |
Apr 19, 2006 | 25.07 | 25.10 | 24.84 | 25.00 | 2,245,757 | -0.08(-0.31%) |
Apr 18, 2006 | 24.04 | 25.11 | 24.07 | 25.07 | 2,848,021 | +1.03(+4.28%) |
Apr 17, 2006 | 24.08 | 24.32 | 23.84 | 24.04 | 1,145,607 | -0.07(-0.30%) |
Apr 13, 2006 | 24.21 | 24.22 | 23.99 | 24.12 | 1,457,176 | -0.09(-0.38%) |
Apr 12, 2006 | 24.24 | 24.37 | 24.00 | 24.21 | 1,329,973 | -0.06(-0.25%) |
Apr 11, 2006 | 24.46 | 24.59 | 24.18 | 24.27 | 1,016,843 | -0.22(-0.88%) |
Apr 10, 2006 | 24.59 | 24.59 | 24.36 | 24.49 | 1,366,261 | -0.05(-0.21%) |
Apr 07, 2006 | 24.87 | 24.99 | 24.48 | 24.54 | 1,509,462 | -0.32(-1.28%) |
Apr 06, 2006 | 25.10 | 25.13 | 24.74 | 24.85 | 1,324,901 | -0.33(-1.30%) |
Apr 05, 2006 | 25.00 | 25.27 | 24.89 | 25.18 | 1,139,949 | +0.23(+0.90%) |
Apr 04, 2006 | 24.73 | 25.12 | 24.63 | 24.96 | 1,437,277 | +0.18(+0.75%) |
Apr 03, 2006 | 25.06 | 25.29 | 24.75 | 24.77 | 1,676,465 | -0.12(-0.47%) |
Mar 31, 2006 | 24.95 | 25.03 | 24.82 | 24.89 | 1,167,263 | +0.02(+0.06%) |
Mar 30, 2006 | 24.82 | 25.09 | 24.69 | 24.87 | 1,193,016 | +0.00(+0.00%) |
Mar 29, 2006 | 24.80 | 24.96 | 24.72 | 24.87 | 1,830,787 | +0.06(+0.23%) |
Mar 28, 2006 | 25.03 | 25.23 | 24.80 | 24.82 | 1,396,697 | -0.29(-1.16%) |
Mar 27, 2006 | 25.12 | 25.18 | 24.86 | 25.11 | 849,645 | -0.03(-0.12%) |
Mar 24, 2006 | 24.89 | 25.40 | 24.83 | 25.14 | 2,173,571 | +0.25(+1.01%) |
Mar 23, 2006 | 24.75 | 24.95 | 24.50 | 24.89 | 2,212,786 | +0.03(+0.12%) |
Mar 22, 2006 | 24.45 | 24.92 | 24.43 | 24.86 | 1,291,735 | +0.51(+2.11%) |
Mar 21, 2006 | 24.48 | 24.73 | 24.30 | 24.35 | 1,313,390 | -0.24(-0.98%) |
Mar 20, 2006 | 24.57 | 24.67 | 24.30 | 24.59 | 1,094,882 | -0.01(-0.04%) |
Mar 17, 2006 | 24.44 | 24.69 | 24.37 | 24.60 | 1,596,280 | +0.16(+0.65%) |
Mar 16, 2006 | 24.50 | 24.77 | 24.41 | 24.44 | 1,069,910 | +0.00(+0.00%) |
Mar 15, 2006 | 24.14 | 24.48 | 24.14 | 24.44 | 1,663,199 | +0.24(+0.97%) |
Mar 14, 2006 | 23.85 | 24.33 | 23.84 | 24.20 | 1,494,050 | +0.30(+1.24%) |
Mar 13, 2006 | 24.00 | 24.11 | 23.88 | 23.91 | 989,920 | -0.04(-0.15%) |
Mar 10, 2006 | 23.95 | 24.04 | 23.84 | 23.94 | 2,556,156 | -0.03(-0.11%) |
Mar 09, 2006 | 23.95 | 24.10 | 23.89 | 23.97 | 1,583,404 | -0.03(-0.13%) |
Mar 08, 2006 | 24.23 | 24.27 | 23.94 | 24.00 | 1,416,987 | -0.27(-1.10%) |
Mar 07, 2006 | 24.12 | 24.57 | 24.07 | 24.26 | 1,505,365 | +0.00(+0.00%) |
Mar 06, 2006 | 24.63 | 24.68 | 24.11 | 24.26 | 1,558,627 | -0.37(-1.52%) |
Mar 03, 2006 | 24.67 | 24.97 | 24.55 | 24.64 | 1,666,515 | -0.12(-0.50%) |
Mar 02, 2006 | 24.74 | 24.91 | 24.56 | 24.76 | 1,531,118 | -0.03(-0.12%) |