Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 24.57 | 24.87 | 24.41 | 24.64 | 1,670,648 | +0.15(+0.61%) |
May 30, 2006 | 24.70 | 24.73 | 24.33 | 24.49 | 1,861,035 | -0.38(-1.54%) |
May 26, 2006 | 24.88 | 24.93 | 24.69 | 24.87 | 1,283,085 | +0.13(+0.54%) |
May 25, 2006 | 24.84 | 24.97 | 24.65 | 24.74 | 1,746,385 | +0.08(+0.33%) |
May 24, 2006 | 24.65 | 24.79 | 24.25 | 24.66 | 2,995,519 | +0.01(+0.03%) |
May 23, 2006 | 24.75 | 24.98 | 24.61 | 24.65 | 2,482,337 | +0.02(+0.08%) |
May 22, 2006 | 25.02 | 25.03 | 24.08 | 24.63 | 3,245,711 | -0.43(-1.73%) |
May 19, 2006 | 25.24 | 25.24 | 24.86 | 25.06 | 2,370,299 | +0.09(+0.35%) |
May 18, 2006 | 25.27 | 25.42 | 24.71 | 24.97 | 1,814,548 | -0.22(-0.88%) |
May 17, 2006 | 25.49 | 25.60 | 25.08 | 25.20 | 2,609,784 | -0.49(-1.89%) |
May 16, 2006 | 25.68 | 25.76 | 25.34 | 25.68 | 1,822,383 | +0.15(+0.60%) |
May 15, 2006 | 25.77 | 25.77 | 25.26 | 25.53 | 2,131,075 | -0.24(-0.94%) |
May 12, 2006 | 26.17 | 26.18 | 25.70 | 25.77 | 2,342,877 | -0.41(-1.55%) |
May 11, 2006 | 26.27 | 26.33 | 26.09 | 26.18 | 1,811,936 | -0.04(-0.16%) |
May 10, 2006 | 26.17 | 26.27 | 26.01 | 26.22 | 2,319,634 | +0.06(+0.23%) |
May 09, 2006 | 26.04 | 26.18 | 25.96 | 26.16 | 1,382,326 | +0.04(+0.16%) |
May 08, 2006 | 26.06 | 26.19 | 26.06 | 26.11 | 2,124,285 | -0.03(-0.12%) |
May 05, 2006 | 26.10 | 26.16 | 26.03 | 26.14 | 2,809,311 | +0.08(+0.31%) |
May 04, 2006 | 26.17 | 26.37 | 26.03 | 26.06 | 2,496,962 | -0.11(-0.41%) |
May 03, 2006 | 26.00 | 26.23 | 25.94 | 26.17 | 2,468,234 | +0.18(+0.68%) |
May 02, 2006 | 25.73 | 26.07 | 25.65 | 26.00 | 2,632,505 | +0.27(+1.04%) |
May 01, 2006 | 25.87 | 26.02 | 25.73 | 25.73 | 2,784,240 | +0.03(+0.10%) |
Apr 28, 2006 | 25.77 | 25.86 | 25.59 | 25.70 | 3,030,776 | -0.07(-0.27%) |
Apr 27, 2006 | 25.62 | 26.06 | 25.53 | 25.77 | 2,677,686 | -0.03(-0.10%) |
Apr 26, 2006 | 25.74 | 25.92 | 25.70 | 25.80 | 4,215,142 | +0.11(+0.42%) |
Apr 25, 2006 | 25.54 | 25.75 | 25.42 | 25.69 | 3,908,016 | +0.15(+0.60%) |
Apr 24, 2006 | 25.36 | 25.59 | 25.11 | 25.54 | 3,174,153 | +0.03(+0.13%) |
Apr 21, 2006 | 25.42 | 25.72 | 25.38 | 25.50 | 4,919,233 | +0.28(+1.12%) |
Apr 20, 2006 | 24.70 | 25.23 | 24.58 | 25.22 | 6,842,947 | +1.03(+4.26%) |
Apr 19, 2006 | 24.04 | 24.33 | 24.02 | 24.19 | 3,503,216 | +0.03(+0.11%) |
Apr 18, 2006 | 24.31 | 24.38 | 24.16 | 24.16 | 3,797,023 | -0.15(-0.60%) |
Apr 17, 2006 | 24.23 | 24.39 | 24.17 | 24.31 | 1,281,518 | +0.04(+0.16%) |
Apr 13, 2006 | 24.23 | 24.44 | 24.11 | 24.27 | 1,049,868 | +0.03(+0.14%) |
Apr 12, 2006 | 24.05 | 24.31 | 23.99 | 24.23 | 1,434,036 | +0.26(+1.07%) |
Apr 11, 2006 | 24.24 | 24.36 | 23.96 | 23.98 | 1,319,647 | -0.14(-0.59%) |
Apr 10, 2006 | 24.25 | 24.32 | 24.10 | 24.12 | 1,193,506 | -0.07(-0.30%) |
Apr 07, 2006 | 24.66 | 24.76 | 24.17 | 24.19 | 1,581,853 | -0.45(-1.83%) |
Apr 06, 2006 | 24.74 | 24.75 | 24.48 | 24.64 | 1,454,668 | -0.10(-0.40%) |
Apr 05, 2006 | 24.63 | 24.79 | 24.45 | 24.74 | 2,221,698 | +0.06(+0.23%) |
Apr 04, 2006 | 24.33 | 24.71 | 24.24 | 24.69 | 2,901,501 | +0.25(+1.02%) |
Apr 03, 2006 | 24.26 | 24.60 | 24.26 | 24.44 | 2,920,305 | +0.18(+0.74%) |
Mar 31, 2006 | 24.15 | 24.33 | 24.06 | 24.26 | 1,886,628 | +0.07(+0.28%) |
Mar 30, 2006 | 24.14 | 24.33 | 24.02 | 24.19 | 1,654,195 | -0.05(-0.19%) |
Mar 29, 2006 | 24.00 | 24.29 | 23.94 | 24.23 | 1,525,442 | +0.23(+0.96%) |
Mar 28, 2006 | 23.92 | 24.10 | 23.82 | 24.00 | 2,481,031 | +0.08(+0.34%) |
Mar 27, 2006 | 24.07 | 24.09 | 23.87 | 23.92 | 1,695,197 | -0.25(-1.05%) |
Mar 24, 2006 | 24.07 | 24.25 | 23.84 | 24.18 | 2,186,442 | +0.08(+0.33%) |
Mar 23, 2006 | 24.18 | 24.25 | 24.04 | 24.10 | 1,278,645 | -0.08(-0.33%) |
Mar 22, 2006 | 24.18 | 24.27 | 24.13 | 24.18 | 2,286,989 | -0.00(-0.02%) |
Mar 21, 2006 | 24.19 | 24.31 | 24.06 | 24.18 | 2,917,432 | -0.05(-0.21%) |
Mar 20, 2006 | 24.23 | 24.39 | 24.10 | 24.23 | 1,411,576 | -0.02(-0.06%) |
Mar 17, 2006 | 24.49 | 24.51 | 24.20 | 24.25 | 2,629,632 | -0.24(-0.99%) |
Mar 16, 2006 | 24.28 | 24.63 | 24.28 | 24.49 | 3,072,039 | +0.21(+0.87%) |
Mar 15, 2006 | 23.95 | 24.30 | 23.95 | 24.28 | 2,734,358 | +0.44(+1.86%) |
Mar 14, 2006 | 23.59 | 23.85 | 23.59 | 23.83 | 1,491,230 | +0.28(+1.19%) |
Mar 13, 2006 | 23.58 | 23.74 | 23.51 | 23.55 | 1,568,795 | +0.07(+0.31%) |
Mar 10, 2006 | 23.41 | 23.55 | 23.32 | 23.48 | 1,938,599 | +0.16(+0.69%) |
Mar 09, 2006 | 23.50 | 23.54 | 23.26 | 23.32 | 1,692,324 | -0.18(-0.78%) |
Mar 08, 2006 | 23.66 | 23.66 | 23.23 | 23.50 | 3,185,383 | -0.15(-0.65%) |
Mar 07, 2006 | 23.73 | 23.85 | 23.63 | 23.66 | 3,062,376 | -0.13(-0.56%) |
Mar 06, 2006 | 23.90 | 23.91 | 23.71 | 23.79 | 2,224,049 | -0.05(-0.21%) |
Mar 03, 2006 | 23.64 | 23.92 | 23.55 | 23.84 | 3,876,677 | +0.02(+0.10%) |
Mar 02, 2006 | 23.59 | 23.84 | 23.49 | 23.82 | 2,953,994 | +0.07(+0.27%) |