Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 22.53 | 22.84 | 22.24 | 22.61 | 5,474,135 | -0.04(-0.19%) |
May 30, 2006 | 22.95 | 23.08 | 22.57 | 22.65 | 5,129,087 | -0.83(-3.54%) |
May 26, 2006 | 23.61 | 23.64 | 23.10 | 23.48 | 2,631,855 | -0.04(-0.16%) |
May 25, 2006 | 23.54 | 23.62 | 23.03 | 23.52 | 3,259,716 | -0.09(-0.37%) |
May 24, 2006 | 23.22 | 23.70 | 22.87 | 23.60 | 3,536,719 | +0.25(+1.08%) |
May 23, 2006 | 23.88 | 23.98 | 23.30 | 23.35 | 3,428,985 | -0.49(-2.07%) |
May 22, 2006 | 23.50 | 24.02 | 23.43 | 23.84 | 3,565,151 | +0.10(+0.44%) |
May 19, 2006 | 23.66 | 23.90 | 23.52 | 23.74 | 4,440,489 | +0.06(+0.26%) |
May 18, 2006 | 23.77 | 23.99 | 23.57 | 23.68 | 3,698,484 | -0.14(-0.59%) |
May 17, 2006 | 24.02 | 24.24 | 23.72 | 23.82 | 3,272,773 | -0.42(-1.73%) |
May 16, 2006 | 24.34 | 24.38 | 23.98 | 24.24 | 2,672,265 | -0.15(-0.63%) |
May 15, 2006 | 24.66 | 24.66 | 24.17 | 24.39 | 2,573,338 | -0.21(-0.85%) |
May 12, 2006 | 24.69 | 24.89 | 24.50 | 24.60 | 1,950,769 | -0.17(-0.67%) |
May 11, 2006 | 24.80 | 24.96 | 24.69 | 24.77 | 1,844,430 | -0.15(-0.59%) |
May 10, 2006 | 24.87 | 25.10 | 24.77 | 24.92 | 2,879,352 | -0.06(-0.22%) |
May 09, 2006 | 24.60 | 24.97 | 24.60 | 24.97 | 2,284,256 | +0.29(+1.17%) |
May 08, 2006 | 24.84 | 24.88 | 24.57 | 24.68 | 2,755,725 | -0.22(-0.89%) |
May 05, 2006 | 24.58 | 24.95 | 24.44 | 24.90 | 2,864,085 | +0.37(+1.51%) |
May 04, 2006 | 24.47 | 24.67 | 24.26 | 24.53 | 3,028,285 | +0.13(+0.53%) |
May 03, 2006 | 24.71 | 24.87 | 24.26 | 24.40 | 2,063,942 | -0.39(-1.56%) |
May 02, 2006 | 24.79 | 24.89 | 24.48 | 24.79 | 2,210,637 | +0.14(+0.55%) |
May 01, 2006 | 25.10 | 25.11 | 24.55 | 24.66 | 2,090,454 | -0.22(-0.87%) |
Apr 28, 2006 | 25.15 | 25.38 | 24.85 | 24.87 | 2,168,982 | -0.32(-1.27%) |
Apr 27, 2006 | 24.48 | 25.45 | 24.24 | 25.19 | 3,507,313 | +0.57(+2.30%) |
Apr 26, 2006 | 24.72 | 24.85 | 24.42 | 24.63 | 2,669,087 | -0.12(-0.50%) |
Apr 25, 2006 | 24.87 | 24.94 | 24.32 | 24.75 | 5,304,912 | -0.14(-0.54%) |
Apr 24, 2006 | 24.84 | 25.01 | 24.79 | 24.89 | 2,550,656 | -0.06(-0.22%) |
Apr 21, 2006 | 25.54 | 25.67 | 24.73 | 24.94 | 3,516,606 | -0.62(-2.43%) |
Apr 20, 2006 | 25.53 | 25.71 | 25.36 | 25.56 | 2,761,036 | +0.04(+0.14%) |
Apr 19, 2006 | 25.61 | 25.77 | 25.26 | 25.53 | 3,202,499 | -0.12(-0.48%) |
Apr 18, 2006 | 24.92 | 25.78 | 24.85 | 25.65 | 4,196,694 | +0.73(+2.92%) |
Apr 17, 2006 | 25.22 | 25.22 | 24.66 | 24.92 | 2,462,142 | -0.22(-0.86%) |
Apr 13, 2006 | 25.01 | 25.36 | 24.73 | 25.14 | 2,340,812 | +0.19(+0.77%) |
Apr 12, 2006 | 25.00 | 25.07 | 24.73 | 24.95 | 1,727,222 | -0.06(-0.22%) |
Apr 11, 2006 | 25.22 | 25.23 | 24.84 | 25.00 | 2,626,557 | -0.07(-0.29%) |
Apr 10, 2006 | 25.17 | 25.18 | 24.95 | 25.08 | 1,596,968 | -0.06(-0.25%) |
Apr 07, 2006 | 25.48 | 25.74 | 25.05 | 25.14 | 2,964,621 | -0.32(-1.26%) |
Apr 06, 2006 | 25.56 | 25.62 | 25.27 | 25.46 | 2,534,132 | -0.25(-0.96%) |
Apr 05, 2006 | 25.56 | 25.72 | 25.36 | 25.70 | 2,937,091 | +0.04(+0.14%) |
Apr 04, 2006 | 25.92 | 25.95 | 25.46 | 25.67 | 3,755,259 | -0.06(-0.22%) |
Apr 03, 2006 | 25.86 | 26.09 | 25.65 | 25.72 | 4,035,983 | +0.07(+0.26%) |
Mar 31, 2006 | 25.30 | 25.69 | 25.18 | 25.66 | 3,873,557 | +0.30(+1.19%) |
Mar 30, 2006 | 25.07 | 25.72 | 25.07 | 25.35 | 3,354,823 | +0.24(+0.96%) |
Mar 29, 2006 | 24.39 | 25.41 | 24.23 | 25.11 | 8,385,561 | +0.38(+1.54%) |
Mar 28, 2006 | 24.89 | 25.16 | 24.63 | 24.73 | 4,646,518 | -0.07(-0.27%) |
Mar 27, 2006 | 24.63 | 24.94 | 24.52 | 24.80 | 2,446,200 | +0.09(+0.37%) |
Mar 24, 2006 | 24.85 | 24.98 | 24.56 | 24.71 | 3,196,039 | -0.17(-0.69%) |
Mar 23, 2006 | 24.91 | 24.97 | 24.68 | 24.88 | 1,971,359 | -0.06(-0.25%) |
Mar 22, 2006 | 25.16 | 25.33 | 24.89 | 24.94 | 2,805,208 | -0.28(-1.12%) |
Mar 21, 2006 | 25.17 | 25.56 | 25.12 | 25.22 | 3,663,547 | -0.07(-0.27%) |
Mar 20, 2006 | 24.81 | 25.56 | 24.76 | 25.29 | 3,580,925 | +0.45(+1.81%) |
Mar 17, 2006 | 24.82 | 24.93 | 24.57 | 24.84 | 6,057,656 | +0.15(+0.60%) |
Mar 16, 2006 | 24.90 | 24.90 | 24.53 | 24.69 | 2,759,682 | -0.14(-0.57%) |
Mar 15, 2006 | 24.83 | 24.93 | 24.51 | 24.84 | 2,317,635 | -0.02(-0.07%) |
Mar 14, 2006 | 24.13 | 24.90 | 24.08 | 24.85 | 3,697,538 | +0.75(+3.12%) |
Mar 13, 2006 | 24.42 | 24.57 | 24.05 | 24.10 | 2,918,204 | -0.28(-1.14%) |
Mar 10, 2006 | 24.22 | 24.45 | 24.08 | 24.38 | 2,726,114 | +0.17(+0.71%) |
Mar 09, 2006 | 24.39 | 24.68 | 24.21 | 24.21 | 2,343,053 | -0.17(-0.68%) |
Mar 08, 2006 | 24.00 | 24.48 | 24.00 | 24.37 | 2,302,018 | +0.28(+1.18%) |
Mar 07, 2006 | 24.35 | 24.51 | 24.06 | 24.09 | 2,915,311 | -0.37(-1.51%) |
Mar 06, 2006 | 24.77 | 24.93 | 24.29 | 24.46 | 2,201,511 | -0.35(-1.41%) |
Mar 03, 2006 | 24.52 | 25.29 | 24.32 | 24.81 | 4,843,479 | +0.07(+0.30%) |
Mar 02, 2006 | 24.57 | 24.93 | 24.54 | 24.74 | 3,073,131 | -0.01(-0.05%) |