Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 24.78 | 25.22 | 24.51 | 24.53 | 445,600 | -0.20(-0.81%) |
May 30, 2006 | 25.28 | 25.35 | 24.70 | 24.73 | 431,200 | -0.78(-3.06%) |
May 26, 2006 | 25.48 | 25.57 | 25.02 | 25.51 | 404,600 | +0.03(+0.12%) |
May 25, 2006 | 24.89 | 25.72 | 24.83 | 25.48 | 554,100 | +0.74(+2.99%) |
May 24, 2006 | 24.90 | 25.29 | 24.15 | 24.74 | 870,300 | -0.24(-0.96%) |
May 23, 2006 | 25.03 | 25.50 | 24.97 | 24.98 | 478,200 | -0.05(-0.20%) |
May 22, 2006 | 26.00 | 26.00 | 24.79 | 25.03 | 418,200 | -1.10(-4.21%) |
May 19, 2006 | 26.30 | 26.35 | 25.53 | 26.13 | 338,800 | +0.22(+0.85%) |
May 18, 2006 | 26.25 | 26.29 | 25.73 | 25.91 | 696,900 | -0.42(-1.60%) |
May 17, 2006 | 26.56 | 27.00 | 26.28 | 26.33 | 645,900 | -0.33(-1.24%) |
May 16, 2006 | 26.80 | 27.12 | 26.45 | 26.66 | 308,900 | -0.04(-0.15%) |
May 15, 2006 | 26.81 | 26.97 | 26.27 | 26.70 | 434,800 | -0.30(-1.11%) |
May 12, 2006 | 27.27 | 27.35 | 26.54 | 27.00 | 742,500 | -0.38(-1.39%) |
May 11, 2006 | 28.31 | 28.31 | 27.30 | 27.38 | 637,100 | -0.95(-3.35%) |
May 10, 2006 | 28.02 | 28.45 | 27.95 | 28.33 | 525,000 | +0.32(+1.14%) |
May 09, 2006 | 27.09 | 28.24 | 26.98 | 28.01 | 819,900 | +0.91(+3.36%) |
May 08, 2006 | 27.14 | 27.44 | 26.55 | 27.10 | 1,097,300 | -0.04(-0.15%) |
May 05, 2006 | 26.00 | 28.04 | 25.97 | 27.14 | 3,240,700 | +1.56(+6.10%) |
May 04, 2006 | 25.60 | 25.75 | 25.54 | 25.58 | 962,300 | -0.02(-0.08%) |
May 03, 2006 | 25.80 | 25.81 | 25.43 | 25.60 | 553,400 | -0.27(-1.04%) |
May 02, 2006 | 25.90 | 26.06 | 25.73 | 25.87 | 1,006,100 | +0.15(+0.58%) |
May 01, 2006 | 26.05 | 26.47 | 25.72 | 25.72 | 536,400 | -0.10(-0.39%) |
Apr 28, 2006 | 24.92 | 26.08 | 24.86 | 25.82 | 718,500 | +0.73(+2.91%) |
Apr 27, 2006 | 24.90 | 26.09 | 24.90 | 25.09 | 558,300 | -0.37(-1.45%) |
Apr 26, 2006 | 25.11 | 25.66 | 25.06 | 25.46 | 334,400 | +0.38(+1.52%) |
Apr 25, 2006 | 25.26 | 25.28 | 24.84 | 25.08 | 359,900 | -0.18(-0.71%) |
Apr 24, 2006 | 25.33 | 25.55 | 25.10 | 25.26 | 276,800 | -0.07(-0.28%) |
Apr 21, 2006 | 24.82 | 25.34 | 24.68 | 25.33 | 1,017,900 | +0.41(+1.65%) |
Apr 20, 2006 | 25.27 | 25.50 | 24.75 | 24.92 | 533,400 | -0.33(-1.31%) |
Apr 19, 2006 | 25.05 | 25.34 | 24.96 | 25.25 | 836,800 | +0.30(+1.20%) |
Apr 18, 2006 | 24.81 | 25.22 | 24.65 | 24.95 | 834,300 | +0.02(+0.08%) |
Apr 17, 2006 | 25.30 | 25.42 | 24.89 | 24.93 | 628,300 | -0.47(-1.85%) |
Apr 13, 2006 | 25.37 | 25.75 | 24.92 | 25.40 | 404,700 | +0.03(+0.12%) |
Apr 12, 2006 | 25.70 | 25.70 | 25.14 | 25.37 | 443,500 | -0.33(-1.28%) |
Apr 11, 2006 | 25.79 | 25.95 | 25.55 | 25.70 | 734,200 | -0.13(-0.50%) |
Apr 10, 2006 | 26.25 | 26.28 | 25.50 | 25.83 | 726,500 | -0.50(-1.90%) |
Apr 07, 2006 | 26.28 | 26.59 | 26.01 | 26.33 | 412,400 | +0.00(+0.00%) |
Apr 06, 2006 | 26.00 | 26.37 | 25.94 | 26.33 | 1,104,500 | +0.46(+1.78%) |
Apr 05, 2006 | 25.02 | 25.89 | 24.94 | 25.87 | 608,300 | +0.87(+3.48%) |
Apr 04, 2006 | 25.01 | 25.25 | 24.91 | 25.00 | 718,300 | -0.10(-0.40%) |
Apr 03, 2006 | 25.26 | 25.58 | 25.08 | 25.10 | 626,600 | -0.16(-0.63%) |
Mar 31, 2006 | 25.68 | 25.68 | 24.98 | 25.26 | 657,600 | -0.42(-1.64%) |
Mar 30, 2006 | 25.47 | 25.69 | 25.13 | 25.68 | 683,900 | +0.48(+1.90%) |
Mar 29, 2006 | 24.86 | 25.23 | 24.57 | 25.20 | 1,159,000 | +0.37(+1.49%) |
Mar 28, 2006 | 25.09 | 25.24 | 24.72 | 24.83 | 657,000 | -0.37(-1.47%) |
Mar 27, 2006 | 25.55 | 25.55 | 25.04 | 25.20 | 311,100 | -0.27(-1.06%) |
Mar 24, 2006 | 25.75 | 25.97 | 25.36 | 25.47 | 453,500 | -0.40(-1.55%) |
Mar 23, 2006 | 25.20 | 26.62 | 25.09 | 25.87 | 815,700 | +0.67(+2.66%) |
Mar 22, 2006 | 25.63 | 25.63 | 24.64 | 25.20 | 836,600 | -0.45(-1.75%) |
Mar 21, 2006 | 25.90 | 25.99 | 25.55 | 25.65 | 421,800 | -0.25(-0.97%) |
Mar 20, 2006 | 25.60 | 26.02 | 25.52 | 25.90 | 313,700 | +0.10(+0.39%) |
Mar 17, 2006 | 25.88 | 26.01 | 25.62 | 25.80 | 332,400 | -0.21(-0.81%) |
Mar 16, 2006 | 25.89 | 26.34 | 25.88 | 26.01 | 439,300 | +0.27(+1.05%) |
Mar 15, 2006 | 25.63 | 25.75 | 25.50 | 25.74 | 291,200 | +0.18(+0.70%) |
Mar 14, 2006 | 25.54 | 25.66 | 25.40 | 25.56 | 481,400 | -0.10(-0.39%) |
Mar 13, 2006 | 25.25 | 25.66 | 25.07 | 25.66 | 679,800 | +0.31(+1.22%) |
Mar 10, 2006 | 24.68 | 25.73 | 24.64 | 25.35 | 690,200 | +0.78(+3.17%) |
Mar 09, 2006 | 24.14 | 24.69 | 24.14 | 24.57 | 501,700 | +0.51(+2.12%) |
Mar 08, 2006 | 23.99 | 24.10 | 23.75 | 24.06 | 520,300 | +0.12(+0.50%) |
Mar 07, 2006 | 23.90 | 24.12 | 23.74 | 23.94 | 694,900 | -0.19(-0.79%) |
Mar 06, 2006 | 24.17 | 24.24 | 23.62 | 24.13 | 974,700 | -0.30(-1.23%) |
Mar 03, 2006 | 24.27 | 24.80 | 24.00 | 24.43 | 486,800 | -0.57(-2.28%) |
Mar 02, 2006 | 25.08 | 25.34 | 24.80 | 25.00 | 303,400 | -0.18(-0.71%) |