Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 25.25 | 25.38 | 24.92 | 25.14 | 3,335,017 | +0.05(+0.21%) |
May 30, 2006 | 25.27 | 25.33 | 25.05 | 25.09 | 1,956,460 | -0.20(-0.79%) |
May 26, 2006 | 25.27 | 25.44 | 25.17 | 25.29 | 1,975,993 | +0.07(+0.29%) |
May 25, 2006 | 25.33 | 25.47 | 24.95 | 25.21 | 2,574,957 | -0.04(-0.16%) |
May 24, 2006 | 25.04 | 25.35 | 24.95 | 25.25 | 3,667,481 | +0.16(+0.63%) |
May 23, 2006 | 25.17 | 25.48 | 25.09 | 25.09 | 2,785,417 | -0.15(-0.60%) |
May 22, 2006 | 25.23 | 25.52 | 24.95 | 25.25 | 3,187,317 | -0.04(-0.16%) |
May 19, 2006 | 25.30 | 25.44 | 25.06 | 25.29 | 3,856,590 | +0.20(+0.79%) |
May 18, 2006 | 25.48 | 25.60 | 25.04 | 25.09 | 2,560,561 | -0.32(-1.25%) |
May 17, 2006 | 25.74 | 25.76 | 25.35 | 25.40 | 2,209,004 | -0.50(-1.92%) |
May 16, 2006 | 26.03 | 26.10 | 25.72 | 25.90 | 1,799,009 | -0.16(-0.61%) |
May 15, 2006 | 25.76 | 26.07 | 25.68 | 26.06 | 2,466,234 | +0.37(+1.44%) |
May 12, 2006 | 25.93 | 26.06 | 25.67 | 25.69 | 1,788,438 | -0.19(-0.72%) |
May 11, 2006 | 26.24 | 26.36 | 25.68 | 25.87 | 2,704,049 | -0.49(-1.86%) |
May 10, 2006 | 26.28 | 26.44 | 26.11 | 26.36 | 1,953,875 | +0.10(+0.38%) |
May 09, 2006 | 26.52 | 26.57 | 26.12 | 26.26 | 2,152,633 | -0.28(-1.05%) |
May 08, 2006 | 26.50 | 26.76 | 26.46 | 26.54 | 2,669,985 | +0.13(+0.48%) |
May 05, 2006 | 26.39 | 26.47 | 26.27 | 26.42 | 2,311,768 | +0.19(+0.73%) |
May 04, 2006 | 26.11 | 26.37 | 26.11 | 26.23 | 2,121,652 | +0.03(+0.13%) |
May 03, 2006 | 26.15 | 26.30 | 26.07 | 26.19 | 2,409,538 | -0.02(-0.08%) |
May 02, 2006 | 26.20 | 26.33 | 26.05 | 26.21 | 3,062,058 | +0.01(+0.03%) |
May 01, 2006 | 26.76 | 26.81 | 26.13 | 26.21 | 2,844,838 | -0.54(-2.00%) |
Apr 28, 2006 | 26.66 | 26.94 | 26.64 | 26.74 | 4,632,700 | +0.09(+0.32%) |
Apr 27, 2006 | 25.87 | 26.91 | 25.85 | 26.66 | 4,564,326 | +0.64(+2.47%) |
Apr 26, 2006 | 25.93 | 26.05 | 25.81 | 26.01 | 1,916,100 | +0.21(+0.82%) |
Apr 25, 2006 | 25.84 | 26.05 | 25.80 | 25.80 | 2,168,820 | -0.16(-0.61%) |
Apr 24, 2006 | 25.94 | 26.19 | 25.81 | 25.96 | 2,689,422 | +0.01(+0.03%) |
Apr 21, 2006 | 26.38 | 26.46 | 25.80 | 25.95 | 3,875,851 | -0.21(-0.81%) |
Apr 20, 2006 | 26.38 | 26.72 | 26.15 | 26.17 | 3,188,894 | -0.55(-2.06%) |
Apr 19, 2006 | 26.89 | 27.12 | 26.49 | 26.71 | 2,786,123 | -0.38(-1.42%) |
Apr 18, 2006 | 26.01 | 27.14 | 25.71 | 27.10 | 6,628,562 | +1.08(+4.17%) |
Apr 17, 2006 | 25.91 | 26.28 | 25.78 | 26.01 | 2,017,229 | -0.03(-0.13%) |
Apr 13, 2006 | 25.73 | 26.13 | 25.62 | 26.05 | 2,205,514 | +0.38(+1.50%) |
Apr 12, 2006 | 25.97 | 25.99 | 25.62 | 25.66 | 1,983,720 | -0.31(-1.20%) |
Apr 11, 2006 | 26.00 | 26.02 | 25.79 | 25.97 | 1,788,211 | -0.03(-0.10%) |
Apr 10, 2006 | 26.13 | 26.19 | 25.88 | 26.00 | 1,652,879 | -0.04(-0.15%) |
Apr 07, 2006 | 26.27 | 26.35 | 25.85 | 26.04 | 2,004,464 | -0.13(-0.48%) |
Apr 06, 2006 | 26.23 | 26.43 | 26.07 | 26.17 | 1,532,524 | -0.09(-0.35%) |
Apr 05, 2006 | 26.26 | 26.45 | 26.07 | 26.26 | 3,656,934 | +0.01(+0.03%) |
Apr 04, 2006 | 26.05 | 26.46 | 25.85 | 26.25 | 2,557,623 | +0.33(+1.28%) |
Apr 03, 2006 | 26.17 | 26.36 | 25.89 | 25.92 | 3,001,950 | -0.12(-0.46%) |
Mar 31, 2006 | 26.16 | 26.25 | 25.99 | 26.04 | 3,219,628 | -0.02(-0.08%) |
Mar 30, 2006 | 26.37 | 26.58 | 26.03 | 26.06 | 2,912,503 | -0.54(-2.02%) |
Mar 29, 2006 | 26.75 | 26.91 | 26.21 | 26.60 | 7,622,140 | -0.22(-0.81%) |
Mar 28, 2006 | 27.16 | 27.41 | 26.71 | 26.81 | 5,303,763 | -0.53(-1.94%) |
Mar 27, 2006 | 26.77 | 27.39 | 26.73 | 27.34 | 5,317,687 | +0.42(+1.55%) |
Mar 24, 2006 | 27.02 | 27.06 | 26.85 | 26.93 | 1,782,121 | -0.11(-0.39%) |
Mar 23, 2006 | 26.90 | 27.10 | 26.82 | 27.03 | 2,756,735 | +0.07(+0.25%) |
Mar 22, 2006 | 26.40 | 27.10 | 26.30 | 26.97 | 4,382,239 | +0.54(+2.03%) |
Mar 21, 2006 | 26.45 | 26.57 | 26.23 | 26.43 | 3,960,272 | -0.05(-0.17%) |
Mar 20, 2006 | 26.12 | 26.48 | 25.99 | 26.48 | 4,215,733 | +0.54(+2.07%) |
Mar 17, 2006 | 26.14 | 26.17 | 25.83 | 25.94 | 3,105,159 | +0.03(+0.10%) |
Mar 16, 2006 | 26.17 | 26.23 | 25.76 | 25.91 | 2,161,557 | -0.05(-0.20%) |
Mar 15, 2006 | 25.57 | 26.11 | 25.52 | 25.97 | 3,972,050 | +0.34(+1.34%) |
Mar 14, 2006 | 24.95 | 25.67 | 24.89 | 25.62 | 2,568,961 | +0.64(+2.54%) |
Mar 13, 2006 | 25.07 | 25.39 | 24.95 | 24.99 | 2,411,651 | +0.00(+0.00%) |
Mar 10, 2006 | 24.88 | 25.27 | 24.68 | 24.99 | 2,873,293 | +0.30(+1.21%) |
Mar 09, 2006 | 25.05 | 25.25 | 24.68 | 24.69 | 2,606,460 | -0.40(-1.61%) |
Mar 08, 2006 | 24.95 | 25.21 | 24.88 | 25.09 | 2,773,736 | +0.01(+0.05%) |
Mar 07, 2006 | 25.08 | 25.19 | 24.95 | 25.08 | 2,461,389 | -0.09(-0.34%) |
Mar 06, 2006 | 25.40 | 25.40 | 24.99 | 25.17 | 2,203,485 | -0.23(-0.91%) |
Mar 03, 2006 | 25.07 | 25.62 | 25.07 | 25.40 | 2,323,699 | -0.01(-0.05%) |
Mar 02, 2006 | 25.64 | 25.70 | 24.99 | 25.41 | 2,978,355 | -0.35(-1.36%) |