Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 23.85 | 23.90 | 23.44 | 23.76 | 4,586,493 | +0.05(+0.21%) |
May 30, 2006 | 24.04 | 24.13 | 23.71 | 23.71 | 3,003,228 | -0.42(-1.74%) |
May 26, 2006 | 24.21 | 24.41 | 23.99 | 24.13 | 3,771,705 | -0.04(-0.17%) |
May 25, 2006 | 25.69 | 25.69 | 24.11 | 24.17 | 10,607,200 | -0.77(-3.07%) |
May 24, 2006 | 24.98 | 25.20 | 24.69 | 24.93 | 3,001,518 | -0.08(-0.34%) |
May 23, 2006 | 25.16 | 25.24 | 25.00 | 25.02 | 1,706,949 | -0.09(-0.36%) |
May 22, 2006 | 25.05 | 25.29 | 24.96 | 25.11 | 1,544,647 | +0.01(+0.06%) |
May 19, 2006 | 25.23 | 25.26 | 25.03 | 25.10 | 2,065,895 | +0.13(+0.53%) |
May 18, 2006 | 24.83 | 25.28 | 24.83 | 24.96 | 1,919,125 | -0.22(-0.86%) |
May 17, 2006 | 25.19 | 25.38 | 25.12 | 25.18 | 3,175,505 | -0.20(-0.80%) |
May 16, 2006 | 25.51 | 25.51 | 25.22 | 25.38 | 1,550,775 | +0.03(+0.11%) |
May 15, 2006 | 25.16 | 25.50 | 24.98 | 25.36 | 2,664,375 | +0.32(+1.26%) |
May 12, 2006 | 25.19 | 25.31 | 25.00 | 25.04 | 1,280,461 | -0.13(-0.53%) |
May 11, 2006 | 25.40 | 25.43 | 25.01 | 25.17 | 1,292,431 | -0.34(-1.32%) |
May 10, 2006 | 25.57 | 25.64 | 25.39 | 25.51 | 916,529 | -0.10(-0.38%) |
May 09, 2006 | 25.58 | 25.68 | 25.56 | 25.61 | 943,033 | +0.05(+0.19%) |
May 08, 2006 | 25.51 | 25.73 | 25.51 | 25.56 | 1,144,093 | +0.06(+0.22%) |
May 05, 2006 | 25.46 | 25.59 | 25.43 | 25.50 | 1,456,585 | +0.18(+0.69%) |
May 04, 2006 | 25.40 | 25.45 | 25.33 | 25.33 | 1,076,266 | +0.10(+0.39%) |
May 03, 2006 | 25.18 | 25.25 | 25.01 | 25.23 | 1,228,023 | -0.03(-0.11%) |
May 02, 2006 | 25.25 | 25.38 | 25.14 | 25.26 | 1,230,161 | +0.01(+0.03%) |
May 01, 2006 | 25.58 | 25.70 | 25.18 | 25.25 | 1,832,915 | -0.37(-1.45%) |
Apr 28, 2006 | 25.25 | 25.70 | 25.24 | 25.62 | 2,112,776 | +0.29(+1.14%) |
Apr 27, 2006 | 24.74 | 25.46 | 24.74 | 25.33 | 1,748,416 | +0.17(+0.67%) |
Apr 26, 2006 | 25.02 | 25.23 | 25.02 | 25.17 | 2,031,696 | +0.26(+1.04%) |
Apr 25, 2006 | 25.05 | 25.05 | 24.76 | 24.91 | 1,352,421 | -0.13(-0.53%) |
Apr 24, 2006 | 25.03 | 25.14 | 24.86 | 25.04 | 1,521,136 | -0.02(-0.08%) |
Apr 21, 2006 | 25.09 | 25.11 | 24.93 | 25.06 | 1,824,366 | +0.08(+0.31%) |
Apr 20, 2006 | 24.82 | 25.09 | 24.79 | 24.98 | 2,188,726 | +0.02(+0.08%) |
Apr 19, 2006 | 25.12 | 25.19 | 24.89 | 24.96 | 1,957,171 | -0.20(-0.78%) |
Apr 18, 2006 | 24.56 | 25.21 | 24.46 | 25.16 | 2,819,267 | +0.19(+0.76%) |
Apr 17, 2006 | 24.86 | 25.19 | 24.76 | 24.97 | 2,678,767 | +0.15(+0.62%) |
Apr 13, 2006 | 24.71 | 24.86 | 24.60 | 24.81 | 1,568,729 | +0.11(+0.43%) |
Apr 12, 2006 | 24.59 | 24.75 | 24.46 | 24.71 | 1,472,117 | +0.11(+0.43%) |
Apr 11, 2006 | 24.92 | 24.93 | 24.51 | 24.60 | 1,848,447 | -0.28(-1.13%) |
Apr 10, 2006 | 24.49 | 24.93 | 24.49 | 24.89 | 1,795,866 | +0.42(+1.72%) |
Apr 07, 2006 | 24.74 | 24.88 | 24.43 | 24.46 | 1,912,285 | -0.21(-0.85%) |
Apr 06, 2006 | 24.67 | 24.70 | 24.46 | 24.67 | 1,872,529 | -0.06(-0.26%) |
Apr 05, 2006 | 25.02 | 25.03 | 24.65 | 24.74 | 1,670,043 | -0.20(-0.82%) |
Apr 04, 2006 | 24.77 | 25.05 | 24.67 | 24.94 | 1,665,483 | +0.27(+1.08%) |
Apr 03, 2006 | 24.86 | 24.99 | 24.67 | 24.67 | 1,894,901 | -0.01(-0.03%) |
Mar 31, 2006 | 24.68 | 24.88 | 24.65 | 24.68 | 1,662,064 | +0.04(+0.14%) |
Mar 30, 2006 | 24.86 | 24.97 | 24.59 | 24.65 | 2,098,526 | -0.25(-0.99%) |
Mar 29, 2006 | 25.00 | 25.00 | 24.70 | 24.89 | 1,424,809 | -0.02(-0.08%) |
Mar 28, 2006 | 25.06 | 25.14 | 24.81 | 24.91 | 1,264,074 | -0.20(-0.78%) |
Mar 27, 2006 | 25.12 | 25.19 | 25.07 | 25.11 | 859,531 | -0.07(-0.28%) |
Mar 24, 2006 | 25.12 | 25.22 | 25.03 | 25.18 | 814,502 | -0.05(-0.19%) |
Mar 23, 2006 | 25.35 | 25.35 | 25.13 | 25.23 | 1,253,815 | -0.12(-0.47%) |
Mar 22, 2006 | 25.40 | 25.40 | 25.17 | 25.35 | 1,696,262 | -0.01(-0.03%) |
Mar 21, 2006 | 25.40 | 25.41 | 25.23 | 25.36 | 2,483,121 | -0.13(-0.50%) |
Mar 20, 2006 | 25.37 | 25.49 | 25.23 | 25.48 | 2,144,695 | +0.20(+0.81%) |
Mar 17, 2006 | 25.30 | 25.35 | 25.19 | 25.28 | 2,718,950 | +0.08(+0.33%) |
Mar 16, 2006 | 25.21 | 25.26 | 25.05 | 25.19 | 1,816,813 | +0.11(+0.45%) |
Mar 15, 2006 | 24.91 | 25.19 | 24.78 | 25.08 | 1,686,573 | +0.13(+0.51%) |
Mar 14, 2006 | 24.63 | 25.00 | 24.56 | 24.96 | 1,580,129 | +0.32(+1.31%) |
Mar 13, 2006 | 24.56 | 24.70 | 24.54 | 24.63 | 2,181,174 | +0.14(+0.57%) |
Mar 10, 2006 | 24.21 | 24.56 | 24.18 | 24.49 | 1,040,357 | +0.27(+1.13%) |
Mar 09, 2006 | 24.39 | 24.48 | 24.20 | 24.22 | 1,234,435 | -0.18(-0.75%) |
Mar 08, 2006 | 24.17 | 24.49 | 24.11 | 24.40 | 1,238,425 | +0.15(+0.64%) |
Mar 07, 2006 | 24.03 | 24.27 | 23.97 | 24.25 | 926,361 | +0.18(+0.73%) |
Mar 06, 2006 | 24.18 | 24.21 | 23.87 | 24.07 | 1,048,479 | -0.09(-0.38%) |
Mar 03, 2006 | 24.15 | 24.38 | 24.11 | 24.16 | 1,160,195 | -0.14(-0.58%) |
Mar 02, 2006 | 24.18 | 24.39 | 24.14 | 24.30 | 1,337,174 | -0.22(-0.92%) |