Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 24.74 | 25.05 | 24.39 | 24.41 | 7,941,566 | -0.25(-1.02%) |
May 30, 2006 | 25.61 | 25.67 | 24.64 | 24.66 | 4,152,924 | -1.15(-4.46%) |
May 26, 2006 | 25.48 | 25.95 | 25.26 | 25.81 | 7,039,181 | +0.37(+1.44%) |
May 25, 2006 | 25.00 | 25.56 | 23.84 | 25.45 | 17,543,390 | -0.09(-0.36%) |
May 24, 2006 | 25.58 | 26.14 | 24.89 | 25.54 | 10,457,497 | -0.04(-0.15%) |
May 23, 2006 | 26.33 | 26.41 | 25.48 | 25.58 | 7,615,956 | -0.31(-1.21%) |
May 22, 2006 | 25.64 | 26.67 | 25.57 | 25.89 | 10,968,422 | +0.11(+0.44%) |
May 19, 2006 | 25.43 | 26.06 | 25.17 | 25.77 | 9,848,755 | +0.68(+2.71%) |
May 18, 2006 | 25.16 | 25.41 | 24.95 | 25.09 | 5,353,991 | +0.10(+0.40%) |
May 17, 2006 | 24.68 | 25.13 | 24.51 | 25.00 | 6,871,082 | +0.14(+0.58%) |
May 16, 2006 | 25.33 | 25.70 | 24.74 | 24.85 | 5,191,062 | -0.56(-2.19%) |
May 15, 2006 | 25.59 | 25.82 | 25.06 | 25.41 | 5,508,416 | -0.36(-1.39%) |
May 12, 2006 | 26.51 | 26.53 | 25.48 | 25.77 | 8,821,995 | -0.82(-3.10%) |
May 11, 2006 | 27.42 | 27.57 | 26.33 | 26.59 | 6,055,164 | -1.01(-3.68%) |
May 10, 2006 | 28.20 | 28.29 | 27.28 | 27.60 | 3,657,242 | -0.63(-2.24%) |
May 09, 2006 | 28.44 | 28.49 | 28.08 | 28.24 | 2,168,287 | -0.12(-0.43%) |
May 08, 2006 | 28.63 | 28.68 | 28.11 | 28.36 | 3,748,405 | -0.31(-1.06%) |
May 05, 2006 | 28.24 | 28.71 | 28.19 | 28.66 | 4,335,774 | +0.44(+1.57%) |
May 04, 2006 | 27.38 | 28.30 | 27.38 | 28.22 | 6,571,811 | +0.79(+2.86%) |
May 03, 2006 | 27.25 | 27.71 | 27.01 | 27.44 | 4,014,361 | +0.18(+0.64%) |
May 02, 2006 | 27.86 | 27.92 | 27.22 | 27.26 | 5,097,053 | -0.47(-1.71%) |
May 01, 2006 | 28.39 | 28.73 | 27.57 | 27.73 | 4,950,294 | -0.54(-1.92%) |
Apr 28, 2006 | 28.38 | 28.49 | 28.01 | 28.28 | 2,670,586 | -0.14(-0.48%) |
Apr 27, 2006 | 28.23 | 28.97 | 27.91 | 28.41 | 4,734,620 | +0.14(+0.51%) |
Apr 26, 2006 | 28.17 | 28.42 | 27.89 | 28.27 | 3,092,702 | +0.09(+0.33%) |
Apr 25, 2006 | 28.36 | 28.50 | 27.50 | 28.18 | 3,466,607 | -0.19(-0.67%) |
Apr 24, 2006 | 28.15 | 28.44 | 27.75 | 28.37 | 3,006,276 | +0.21(+0.76%) |
Apr 21, 2006 | 28.85 | 29.08 | 27.84 | 28.15 | 6,125,047 | -0.65(-2.25%) |
Apr 20, 2006 | 28.90 | 29.37 | 28.75 | 28.80 | 2,832,245 | -0.02(-0.08%) |
Apr 19, 2006 | 28.79 | 29.04 | 28.45 | 28.82 | 3,508,185 | +0.02(+0.08%) |
Apr 18, 2006 | 28.05 | 29.08 | 28.15 | 28.80 | 5,085,407 | +0.76(+2.69%) |
Apr 17, 2006 | 28.60 | 28.66 | 27.75 | 28.05 | 3,888,226 | -0.37(-1.29%) |
Apr 13, 2006 | 27.37 | 28.71 | 27.37 | 28.41 | 5,488,855 | +1.01(+3.67%) |
Apr 12, 2006 | 27.79 | 27.63 | 27.27 | 27.41 | 4,068,297 | -0.38(-1.37%) |
Apr 11, 2006 | 27.98 | 28.21 | 27.59 | 27.79 | 2,466,405 | -0.07(-0.25%) |
Apr 10, 2006 | 28.11 | 28.30 | 27.80 | 27.86 | 3,416,963 | -0.14(-0.49%) |
Apr 07, 2006 | 28.45 | 28.63 | 27.88 | 27.99 | 7,781,548 | -0.40(-1.42%) |
Apr 06, 2006 | 28.22 | 28.71 | 28.18 | 28.40 | 4,676,717 | +0.12(+0.43%) |
Apr 05, 2006 | 27.54 | 28.49 | 27.37 | 28.28 | 9,337,072 | +0.82(+2.97%) |
Apr 04, 2006 | 27.65 | 27.71 | 27.31 | 27.46 | 3,683,345 | -0.05(-0.19%) |
Apr 03, 2006 | 27.78 | 28.03 | 27.44 | 27.51 | 4,575,670 | +0.03(+0.11%) |
Mar 31, 2006 | 28.07 | 28.19 | 27.46 | 27.48 | 5,075,487 | -0.12(-0.44%) |
Mar 30, 2006 | 27.28 | 28.18 | 27.12 | 27.60 | 8,535,787 | +0.43(+1.60%) |
Mar 29, 2006 | 26.71 | 27.47 | 26.47 | 27.17 | 5,493,723 | +0.59(+2.21%) |
Mar 28, 2006 | 26.70 | 26.99 | 26.43 | 26.58 | 4,012,611 | -0.15(-0.57%) |
Mar 27, 2006 | 26.55 | 27.04 | 26.43 | 26.73 | 3,339,357 | +0.05(+0.20%) |
Mar 24, 2006 | 26.77 | 26.89 | 26.43 | 26.68 | 3,042,859 | -0.11(-0.40%) |
Mar 23, 2006 | 26.92 | 27.02 | 26.62 | 26.79 | 6,647,491 | +0.21(+0.77%) |
Mar 22, 2006 | 26.28 | 26.70 | 26.15 | 26.58 | 3,701,718 | +0.24(+0.90%) |
Mar 21, 2006 | 26.55 | 27.21 | 26.32 | 26.35 | 4,888,469 | -0.29(-1.09%) |
Mar 20, 2006 | 26.78 | 27.02 | 26.58 | 26.64 | 3,363,939 | -0.10(-0.37%) |
Mar 17, 2006 | 26.55 | 27.21 | 26.32 | 26.73 | 8,476,014 | +0.41(+1.56%) |
Mar 16, 2006 | 26.31 | 26.70 | 26.28 | 26.32 | 5,498,253 | +0.21(+0.79%) |
Mar 15, 2006 | 26.02 | 26.32 | 25.90 | 26.12 | 5,426,494 | +0.27(+1.03%) |
Mar 14, 2006 | 25.12 | 25.89 | 25.07 | 25.85 | 4,621,149 | +0.62(+2.45%) |
Mar 13, 2006 | 25.28 | 25.77 | 24.83 | 25.23 | 4,138,438 | -0.08(-0.30%) |
Mar 10, 2006 | 25.34 | 25.61 | 24.94 | 25.31 | 2,735,594 | +0.03(+0.12%) |
Mar 09, 2006 | 25.67 | 25.98 | 25.26 | 25.28 | 4,023,055 | -0.27(-1.04%) |
Mar 08, 2006 | 25.32 | 25.73 | 25.12 | 25.54 | 3,213,711 | +0.14(+0.54%) |
Mar 07, 2006 | 25.49 | 25.65 | 25.33 | 25.41 | 3,456,939 | -0.21(-0.80%) |
Mar 06, 2006 | 25.82 | 26.38 | 25.54 | 25.61 | 3,493,499 | -0.21(-0.83%) |
Mar 03, 2006 | 25.83 | 26.62 | 25.77 | 25.83 | 3,663,734 | -0.27(-1.02%) |
Mar 02, 2006 | 25.93 | 26.70 | 25.78 | 26.09 | 5,905,362 | +0.02(+0.06%) |