Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 24.64 | 25.11 | 24.61 | 24.97 | 3,793,300 | +0.38(+1.53%) |
May 30, 2006 | 24.65 | 24.76 | 24.23 | 24.60 | 3,873,226 | -0.09(-0.36%) |
May 26, 2006 | 24.51 | 24.80 | 24.34 | 24.68 | 2,330,007 | +0.35(+1.43%) |
May 25, 2006 | 24.45 | 24.49 | 23.97 | 24.34 | 4,189,994 | +0.04(+0.17%) |
May 24, 2006 | 24.76 | 24.83 | 24.13 | 24.30 | 3,848,295 | -0.45(-1.82%) |
May 23, 2006 | 25.03 | 25.23 | 24.73 | 24.75 | 2,250,228 | -0.16(-0.63%) |
May 22, 2006 | 25.03 | 25.11 | 24.61 | 24.90 | 4,000,959 | -0.13(-0.52%) |
May 19, 2006 | 25.03 | 25.09 | 24.71 | 25.03 | 4,268,306 | +0.27(+1.10%) |
May 18, 2006 | 24.15 | 25.15 | 24.15 | 24.76 | 2,921,014 | +0.07(+0.30%) |
May 17, 2006 | 24.84 | 25.10 | 24.62 | 24.68 | 5,339,746 | -0.38(-1.50%) |
May 16, 2006 | 24.92 | 25.12 | 24.84 | 25.06 | 3,950,658 | +0.14(+0.55%) |
May 15, 2006 | 25.23 | 25.23 | 24.55 | 24.92 | 4,313,035 | -0.31(-1.22%) |
May 12, 2006 | 25.43 | 25.62 | 25.20 | 25.23 | 3,710,442 | -0.33(-1.28%) |
May 11, 2006 | 25.74 | 25.75 | 25.48 | 25.56 | 2,364,470 | -0.29(-1.11%) |
May 10, 2006 | 26.05 | 26.14 | 25.72 | 25.84 | 2,235,269 | -0.19(-0.73%) |
May 09, 2006 | 25.91 | 26.03 | 25.82 | 26.03 | 1,959,270 | +0.07(+0.26%) |
May 08, 2006 | 25.95 | 26.14 | 25.86 | 25.97 | 3,316,975 | +0.01(+0.05%) |
May 05, 2006 | 25.90 | 26.01 | 25.68 | 25.95 | 2,944,185 | +0.17(+0.66%) |
May 04, 2006 | 25.67 | 25.88 | 25.63 | 25.78 | 2,077,765 | +0.07(+0.29%) |
May 03, 2006 | 25.67 | 25.75 | 25.27 | 25.71 | 3,736,693 | +0.04(+0.16%) |
May 02, 2006 | 25.53 | 25.67 | 25.42 | 25.67 | 3,672,019 | +0.31(+1.21%) |
May 01, 2006 | 25.47 | 25.70 | 25.30 | 25.36 | 4,451,035 | -0.18(-0.72%) |
Apr 28, 2006 | 25.78 | 25.82 | 25.26 | 25.54 | 4,141,892 | -0.40(-1.52%) |
Apr 27, 2006 | 25.47 | 25.97 | 25.30 | 25.94 | 6,000,706 | +0.49(+1.93%) |
Apr 26, 2006 | 25.00 | 25.54 | 24.81 | 25.45 | 5,666,340 | +0.50(+2.02%) |
Apr 25, 2006 | 24.89 | 25.03 | 24.76 | 24.94 | 3,341,759 | +0.05(+0.19%) |
Apr 24, 2006 | 24.89 | 24.92 | 24.72 | 24.90 | 1,738,412 | -0.07(-0.30%) |
Apr 21, 2006 | 25.06 | 25.13 | 24.83 | 24.97 | 2,378,255 | -0.10(-0.41%) |
Apr 20, 2006 | 25.13 | 25.37 | 24.91 | 25.07 | 2,803,986 | +0.06(+0.25%) |
Apr 19, 2006 | 24.70 | 25.01 | 24.41 | 25.01 | 3,264,766 | +0.36(+1.47%) |
Apr 18, 2006 | 24.38 | 24.75 | 24.36 | 24.65 | 2,696,783 | +0.27(+1.12%) |
Apr 17, 2006 | 24.64 | 24.69 | 24.26 | 24.38 | 1,589,707 | -0.25(-1.02%) |
Apr 13, 2006 | 24.44 | 24.68 | 24.44 | 24.63 | 2,581,075 | +0.19(+0.78%) |
Apr 12, 2006 | 24.59 | 24.66 | 24.43 | 24.44 | 3,401,739 | -0.12(-0.50%) |
Apr 11, 2006 | 24.43 | 24.62 | 24.36 | 24.56 | 3,602,653 | +0.21(+0.87%) |
Apr 10, 2006 | 24.21 | 24.39 | 24.19 | 24.35 | 2,961,930 | +0.16(+0.65%) |
Apr 07, 2006 | 24.70 | 24.70 | 23.92 | 24.19 | 2,517,574 | -0.20(-0.81%) |
Apr 06, 2006 | 24.49 | 24.51 | 24.13 | 24.39 | 4,248,215 | -0.16(-0.64%) |
Apr 05, 2006 | 24.50 | 24.55 | 24.34 | 24.55 | 5,795,393 | +0.08(+0.33%) |
Apr 04, 2006 | 24.28 | 24.52 | 23.87 | 24.47 | 4,917,095 | +0.20(+0.84%) |
Apr 03, 2006 | 24.07 | 24.40 | 24.07 | 24.26 | 5,157,017 | +0.19(+0.79%) |
Mar 31, 2006 | 23.83 | 24.10 | 23.72 | 24.07 | 5,125,047 | +0.27(+1.15%) |
Mar 30, 2006 | 23.72 | 23.83 | 23.55 | 23.80 | 5,310,269 | +0.15(+0.63%) |
Mar 29, 2006 | 23.36 | 23.75 | 23.35 | 23.65 | 18,101,256 | +0.29(+1.26%) |
Mar 28, 2006 | 23.40 | 23.46 | 23.13 | 23.35 | 4,472,886 | +0.01(+0.03%) |
Mar 27, 2006 | 23.41 | 23.43 | 23.32 | 23.35 | 4,233,550 | -0.04(-0.17%) |
Mar 24, 2006 | 23.34 | 23.43 | 22.59 | 23.39 | 4,487,404 | +0.05(+0.20%) |
Mar 23, 2006 | 23.39 | 23.42 | 23.26 | 23.34 | 3,962,830 | -0.03(-0.12%) |
Mar 22, 2006 | 23.27 | 23.39 | 23.23 | 23.37 | 4,530,227 | +0.08(+0.32%) |
Mar 21, 2006 | 23.42 | 23.42 | 23.25 | 23.29 | 4,277,252 | -0.10(-0.44%) |
Mar 20, 2006 | 23.58 | 23.59 | 23.33 | 23.40 | 3,892,437 | -0.16(-0.67%) |
Mar 17, 2006 | 23.51 | 23.59 | 23.43 | 23.55 | 5,488,597 | -0.03(-0.14%) |
Mar 16, 2006 | 23.46 | 23.68 | 23.44 | 23.59 | 3,296,443 | +0.14(+0.61%) |
Mar 15, 2006 | 23.49 | 23.52 | 23.36 | 23.44 | 2,874,525 | -0.03(-0.14%) |
Mar 14, 2006 | 23.39 | 23.51 | 23.30 | 23.48 | 3,334,573 | +0.14(+0.58%) |
Mar 13, 2006 | 23.17 | 23.39 | 23.04 | 23.34 | 7,322,774 | +0.25(+1.06%) |
Mar 10, 2006 | 22.95 | 23.25 | 22.95 | 23.10 | 4,088,657 | +0.14(+0.59%) |
Mar 09, 2006 | 23.18 | 23.33 | 22.90 | 22.96 | 3,515,248 | -0.19(-0.82%) |
Mar 08, 2006 | 23.01 | 23.22 | 22.90 | 23.15 | 5,646,835 | +0.17(+0.74%) |
Mar 07, 2006 | 22.71 | 23.01 | 22.71 | 22.98 | 4,538,586 | +0.26(+1.14%) |
Mar 06, 2006 | 22.83 | 22.90 | 22.64 | 22.72 | 2,384,414 | -0.02(-0.09%) |
Mar 03, 2006 | 22.91 | 22.98 | 22.73 | 22.74 | 3,679,792 | -0.16(-0.71%) |
Mar 02, 2006 | 22.77 | 22.92 | 22.65 | 22.90 | 3,255,381 | -0.08(-0.33%) |