Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 23.58 | 23.94 | 23.42 | 23.47 | 6,813,414 | +0.04(+0.17%) |
May 30, 2006 | 23.94 | 23.95 | 23.43 | 23.43 | 4,005,909 | -0.52(-2.17%) |
May 26, 2006 | 23.80 | 23.99 | 23.69 | 23.95 | 2,107,911 | +0.14(+0.59%) |
May 25, 2006 | 23.82 | 24.12 | 23.56 | 23.81 | 4,006,979 | -0.04(-0.17%) |
May 24, 2006 | 23.83 | 24.19 | 23.56 | 23.85 | 4,017,180 | -0.10(-0.42%) |
May 23, 2006 | 23.99 | 24.42 | 23.94 | 23.95 | 3,880,370 | -0.19(-0.79%) |
May 22, 2006 | 24.08 | 24.49 | 23.97 | 24.14 | 4,827,855 | -0.38(-1.55%) |
May 19, 2006 | 24.15 | 24.65 | 24.05 | 24.52 | 8,488,013 | +0.11(+0.45%) |
May 18, 2006 | 24.41 | 24.81 | 24.35 | 24.41 | 6,272,268 | -0.10(-0.41%) |
May 17, 2006 | 24.62 | 24.94 | 24.39 | 24.51 | 4,519,611 | -0.31(-1.25%) |
May 16, 2006 | 25.70 | 25.70 | 24.39 | 24.82 | 15,933,303 | -1.60(-6.06%) |
May 15, 2006 | 26.60 | 26.90 | 26.37 | 26.42 | 7,042,455 | -0.19(-0.71%) |
May 12, 2006 | 26.34 | 27.00 | 26.30 | 26.61 | 6,023,258 | -0.37(-1.37%) |
May 11, 2006 | 27.00 | 27.71 | 26.41 | 26.98 | 7,622,063 | +0.34(+1.28%) |
May 10, 2006 | 26.43 | 26.83 | 26.43 | 26.64 | 3,517,167 | +0.09(+0.34%) |
May 09, 2006 | 26.22 | 26.56 | 26.17 | 26.55 | 3,561,509 | +0.31(+1.18%) |
May 08, 2006 | 26.53 | 26.67 | 26.13 | 26.24 | 3,996,487 | -0.31(-1.17%) |
May 05, 2006 | 26.84 | 26.99 | 26.52 | 26.55 | 3,902,901 | -0.05(-0.19%) |
May 04, 2006 | 26.41 | 26.85 | 26.36 | 26.60 | 3,340,161 | +0.15(+0.57%) |
May 03, 2006 | 26.01 | 26.47 | 25.98 | 26.45 | 3,354,577 | +0.34(+1.30%) |
May 02, 2006 | 25.75 | 26.13 | 25.59 | 26.11 | 2,372,880 | +0.51(+1.99%) |
May 01, 2006 | 26.39 | 26.50 | 25.49 | 25.60 | 3,667,910 | -0.81(-3.07%) |
Apr 28, 2006 | 26.25 | 26.48 | 25.98 | 26.41 | 3,122,200 | +0.26(+0.99%) |
Apr 27, 2006 | 25.84 | 26.55 | 25.57 | 26.15 | 5,005,250 | +0.29(+1.12%) |
Apr 26, 2006 | 25.47 | 25.97 | 25.37 | 25.86 | 4,317,029 | +0.46(+1.81%) |
Apr 25, 2006 | 25.77 | 26.00 | 25.34 | 25.40 | 3,073,784 | -0.19(-0.74%) |
Apr 24, 2006 | 25.60 | 25.76 | 25.35 | 25.59 | 2,391,315 | +0.02(+0.08%) |
Apr 21, 2006 | 26.25 | 26.43 | 25.41 | 25.57 | 5,352,721 | -0.68(-2.59%) |
Apr 20, 2006 | 26.49 | 26.79 | 26.16 | 26.25 | 4,112,343 | -0.02(-0.08%) |
Apr 19, 2006 | 26.60 | 26.70 | 26.17 | 26.27 | 2,751,510 | -0.37(-1.39%) |
Apr 18, 2006 | 25.79 | 26.78 | 25.71 | 26.64 | 5,433,589 | +0.85(+3.30%) |
Apr 17, 2006 | 25.81 | 26.10 | 25.71 | 25.79 | 4,520,707 | -0.15(-0.58%) |
Apr 13, 2006 | 25.61 | 26.05 | 25.45 | 25.94 | 2,933,253 | +0.22(+0.86%) |
Apr 12, 2006 | 25.21 | 25.86 | 25.02 | 25.72 | 3,154,791 | +0.51(+2.02%) |
Apr 11, 2006 | 25.60 | 25.61 | 25.11 | 25.21 | 3,601,771 | -0.22(-0.87%) |
Apr 10, 2006 | 26.00 | 26.00 | 25.25 | 25.43 | 4,849,399 | -0.51(-1.97%) |
Apr 07, 2006 | 26.11 | 26.51 | 25.85 | 25.94 | 3,101,847 | -0.11(-0.42%) |
Apr 06, 2006 | 26.36 | 26.55 | 25.77 | 26.05 | 4,403,902 | -0.44(-1.66%) |
Apr 05, 2006 | 26.20 | 26.61 | 26.08 | 26.49 | 4,752,826 | +0.18(+0.68%) |
Apr 04, 2006 | 26.11 | 26.50 | 25.95 | 26.31 | 6,507,262 | +0.20(+0.77%) |
Apr 03, 2006 | 25.60 | 26.25 | 25.51 | 26.11 | 5,566,225 | +0.59(+2.31%) |
Mar 31, 2006 | 25.85 | 26.15 | 25.44 | 25.52 | 4,491,046 | -0.48(-1.85%) |
Mar 30, 2006 | 25.46 | 26.24 | 25.45 | 26.00 | 5,870,070 | +0.37(+1.44%) |
Mar 29, 2006 | 25.10 | 25.84 | 24.98 | 25.63 | 4,924,392 | +0.23(+0.91%) |
Mar 28, 2006 | 25.37 | 25.82 | 25.07 | 25.40 | 6,307,769 | +0.09(+0.36%) |
Mar 27, 2006 | 25.23 | 25.40 | 25.00 | 25.31 | 2,599,976 | +0.03(+0.12%) |
Mar 24, 2006 | 25.62 | 25.62 | 24.81 | 25.28 | 5,978,134 | -0.25(-0.98%) |
Mar 23, 2006 | 25.00 | 25.67 | 24.99 | 25.53 | 7,362,100 | +0.77(+3.11%) |
Mar 22, 2006 | 24.43 | 24.76 | 24.29 | 24.76 | 3,674,900 | +0.27(+1.10%) |
Mar 21, 2006 | 24.95 | 25.23 | 24.43 | 24.49 | 4,441,249 | -0.55(-2.20%) |
Mar 20, 2006 | 24.89 | 25.21 | 24.84 | 25.04 | 2,434,417 | +0.00(+0.00%) |
Mar 17, 2006 | 25.04 | 25.33 | 24.95 | 25.04 | 4,586,613 | +0.07(+0.28%) |
Mar 16, 2006 | 25.07 | 25.23 | 24.76 | 24.97 | 2,759,896 | -0.11(-0.44%) |
Mar 15, 2006 | 25.18 | 25.29 | 24.82 | 25.08 | 4,801,746 | -0.11(-0.44%) |
Mar 14, 2006 | 24.52 | 25.24 | 24.48 | 25.19 | 3,104,126 | +0.49(+1.98%) |
Mar 13, 2006 | 24.45 | 24.88 | 24.32 | 24.70 | 3,485,738 | +0.33(+1.35%) |
Mar 10, 2006 | 24.21 | 24.56 | 24.13 | 24.37 | 3,618,040 | +0.16(+0.66%) |
Mar 09, 2006 | 24.28 | 24.57 | 24.18 | 24.21 | 2,627,854 | -0.13(-0.53%) |
Mar 08, 2006 | 24.67 | 24.76 | 24.22 | 24.34 | 3,338,118 | -0.31(-1.26%) |
Mar 07, 2006 | 24.87 | 24.88 | 24.57 | 24.65 | 2,398,864 | -0.14(-0.56%) |
Mar 06, 2006 | 24.81 | 25.11 | 24.54 | 24.79 | 2,917,105 | -0.10(-0.40%) |
Mar 03, 2006 | 24.61 | 25.26 | 24.42 | 24.89 | 4,521,611 | +0.09(+0.36%) |
Mar 02, 2006 | 24.41 | 25.12 | 24.05 | 24.80 | 4,663,839 | -0.29(-1.16%) |