Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 25.22 | 25.38 | 24.71 | 25.30 | 4,205,393 | +0.17(+0.67%) |
May 30, 2006 | 25.20 | 25.31 | 25.10 | 25.13 | 3,364,550 | -0.14(-0.57%) |
May 26, 2006 | 25.32 | 25.41 | 25.16 | 25.28 | 2,001,761 | +0.10(+0.39%) |
May 25, 2006 | 25.01 | 25.20 | 24.90 | 25.18 | 2,462,372 | +0.29(+1.16%) |
May 24, 2006 | 24.92 | 25.16 | 24.48 | 24.89 | 3,664,926 | -0.11(-0.46%) |
May 23, 2006 | 25.39 | 25.48 | 25.00 | 25.00 | 3,131,815 | -0.24(-0.96%) |
May 22, 2006 | 25.16 | 25.39 | 25.11 | 25.25 | 2,866,244 | +0.02(+0.09%) |
May 19, 2006 | 25.30 | 25.51 | 25.12 | 25.22 | 4,117,000 | +0.18(+0.70%) |
May 18, 2006 | 25.26 | 25.38 | 25.00 | 25.05 | 4,261,738 | -0.21(-0.84%) |
May 17, 2006 | 25.36 | 25.43 | 24.94 | 25.26 | 6,393,657 | -0.40(-1.54%) |
May 16, 2006 | 25.91 | 25.95 | 25.62 | 25.66 | 2,833,409 | -0.21(-0.82%) |
May 15, 2006 | 25.97 | 26.04 | 25.82 | 25.87 | 4,864,722 | -0.08(-0.29%) |
May 12, 2006 | 26.11 | 26.28 | 25.91 | 25.95 | 4,088,762 | -0.13(-0.50%) |
May 11, 2006 | 26.51 | 26.63 | 26.06 | 26.08 | 4,178,599 | -0.43(-1.64%) |
May 10, 2006 | 26.82 | 26.82 | 26.32 | 26.51 | 5,789,228 | -0.34(-1.25%) |
May 09, 2006 | 26.75 | 26.86 | 26.65 | 26.85 | 2,340,751 | -0.02(-0.09%) |
May 08, 2006 | 26.95 | 27.06 | 26.73 | 26.87 | 4,193,703 | +0.07(+0.26%) |
May 05, 2006 | 27.03 | 27.07 | 26.74 | 26.80 | 4,422,498 | -0.19(-0.71%) |
May 04, 2006 | 26.63 | 27.03 | 26.61 | 26.99 | 4,960,207 | +0.39(+1.46%) |
May 03, 2006 | 26.34 | 26.66 | 26.19 | 26.60 | 5,248,499 | +0.18(+0.66%) |
May 02, 2006 | 26.64 | 26.72 | 26.29 | 26.43 | 4,112,535 | -0.15(-0.57%) |
May 01, 2006 | 26.72 | 26.97 | 26.50 | 26.58 | 3,844,994 | -0.18(-0.68%) |
Apr 28, 2006 | 26.53 | 26.98 | 26.53 | 26.76 | 4,242,299 | +0.24(+0.92%) |
Apr 27, 2006 | 25.61 | 26.78 | 25.61 | 26.52 | 4,780,007 | +0.28(+1.07%) |
Apr 26, 2006 | 25.91 | 26.31 | 25.89 | 26.24 | 4,081,013 | +0.33(+1.26%) |
Apr 25, 2006 | 25.88 | 26.03 | 25.77 | 25.91 | 3,819,645 | +0.04(+0.15%) |
Apr 24, 2006 | 25.96 | 26.22 | 25.54 | 25.87 | 8,718,779 | -0.18(-0.70%) |
Apr 21, 2006 | 26.59 | 26.59 | 25.94 | 26.05 | 7,775,228 | -0.47(-1.78%) |
Apr 20, 2006 | 26.08 | 26.65 | 25.89 | 26.53 | 10,761,124 | -0.59(-2.16%) |
Apr 19, 2006 | 27.26 | 27.37 | 27.02 | 27.11 | 6,779,010 | -0.07(-0.25%) |
Apr 18, 2006 | 26.47 | 27.49 | 26.43 | 27.18 | 8,303,743 | +0.72(+2.70%) |
Apr 17, 2006 | 26.61 | 26.72 | 26.37 | 26.47 | 4,055,664 | -0.27(-1.00%) |
Apr 13, 2006 | 26.64 | 26.95 | 26.65 | 26.73 | 4,136,701 | +0.09(+0.34%) |
Apr 12, 2006 | 26.41 | 27.02 | 26.34 | 26.64 | 9,003,131 | +0.23(+0.86%) |
Apr 11, 2006 | 26.84 | 27.00 | 26.23 | 26.41 | 8,674,517 | -0.27(-1.00%) |
Apr 10, 2006 | 27.10 | 27.33 | 26.42 | 26.68 | 17,668,586 | -1.36(-4.86%) |
Apr 07, 2006 | 27.72 | 28.93 | 27.42 | 28.04 | 6,182,593 | +0.32(+1.15%) |
Apr 06, 2006 | 27.56 | 27.81 | 27.42 | 27.72 | 5,374,849 | +0.04(+0.14%) |
Apr 05, 2006 | 27.22 | 27.73 | 27.19 | 27.68 | 7,981,433 | +0.50(+1.85%) |
Apr 04, 2006 | 27.16 | 27.36 | 27.09 | 27.18 | 5,461,665 | -0.11(-0.42%) |
Apr 03, 2006 | 27.41 | 27.72 | 27.25 | 27.30 | 5,211,724 | -0.14(-0.53%) |
Mar 31, 2006 | 27.46 | 27.56 | 27.26 | 27.44 | 11,193,629 | +0.09(+0.33%) |
Mar 30, 2006 | 27.40 | 27.45 | 27.14 | 27.35 | 18,771,058 | +1.14(+4.36%) |
Mar 29, 2006 | 26.05 | 26.26 | 25.77 | 26.21 | 3,097,141 | +0.10(+0.38%) |
Mar 28, 2006 | 26.49 | 26.61 | 26.08 | 26.11 | 3,860,492 | -0.36(-1.35%) |
Mar 27, 2006 | 26.50 | 26.66 | 26.39 | 26.47 | 2,906,303 | -0.18(-0.69%) |
Mar 24, 2006 | 26.67 | 26.78 | 26.42 | 26.65 | 1,993,486 | +0.04(+0.14%) |
Mar 23, 2006 | 26.56 | 26.74 | 26.45 | 26.61 | 3,096,353 | -0.06(-0.23%) |
Mar 22, 2006 | 26.27 | 26.69 | 26.27 | 26.67 | 3,812,290 | +0.02(+0.09%) |
Mar 21, 2006 | 26.82 | 26.95 | 26.57 | 26.65 | 6,248,657 | -0.14(-0.51%) |
Mar 20, 2006 | 26.91 | 27.03 | 26.76 | 26.79 | 5,172,847 | -0.26(-0.96%) |
Mar 17, 2006 | 26.56 | 27.17 | 26.45 | 27.04 | 8,846,967 | +0.63(+2.39%) |
Mar 16, 2006 | 26.53 | 26.61 | 26.40 | 26.41 | 3,942,317 | -0.12(-0.46%) |
Mar 15, 2006 | 26.57 | 26.61 | 26.28 | 26.53 | 3,513,753 | -0.11(-0.40%) |
Mar 14, 2006 | 26.50 | 26.65 | 26.34 | 26.64 | 4,561,194 | +0.15(+0.57%) |
Mar 13, 2006 | 26.15 | 26.53 | 26.15 | 26.49 | 5,007,621 | +0.37(+1.43%) |
Mar 10, 2006 | 25.96 | 26.33 | 25.77 | 26.12 | 4,395,705 | +0.27(+1.03%) |
Mar 09, 2006 | 26.16 | 26.40 | 25.81 | 25.85 | 4,257,141 | -0.40(-1.51%) |
Mar 08, 2006 | 25.94 | 26.28 | 25.90 | 26.24 | 3,458,984 | +0.17(+0.64%) |
Mar 07, 2006 | 25.88 | 26.16 | 25.82 | 26.08 | 2,503,219 | +0.00(+0.00%) |
Mar 06, 2006 | 26.10 | 26.31 | 25.94 | 26.08 | 2,580,447 | -0.10(-0.38%) |
Mar 03, 2006 | 26.30 | 26.37 | 25.92 | 26.18 | 8,964,780 | -0.27(-1.04%) |
Mar 02, 2006 | 26.12 | 26.51 | 26.04 | 26.45 | 11,225,019 | +0.14(+0.55%) |