Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 24.78 | 25.11 | 24.75 | 25.11 | 2,747,485 | +0.38(+1.53%) |
May 30, 2006 | 25.24 | 25.25 | 24.71 | 24.73 | 3,187,400 | -0.64(-2.52%) |
May 26, 2006 | 25.36 | 25.43 | 25.20 | 25.37 | 4,633,511 | +0.12(+0.48%) |
May 25, 2006 | 25.08 | 25.26 | 24.92 | 25.25 | 5,595,764 | +0.44(+1.77%) |
May 24, 2006 | 24.73 | 24.99 | 24.23 | 24.81 | 5,306,293 | +0.15(+0.62%) |
May 23, 2006 | 25.18 | 25.38 | 24.66 | 24.66 | 19,334,432 | -0.32(-1.27%) |
May 22, 2006 | 24.86 | 25.16 | 24.64 | 24.97 | 20,340,130 | -0.16(-0.63%) |
May 19, 2006 | 24.97 | 25.26 | 24.73 | 25.13 | 9,273,973 | +0.19(+0.76%) |
May 18, 2006 | 25.30 | 25.47 | 24.94 | 24.94 | 2,185,426 | -0.27(-1.09%) |
May 17, 2006 | 25.48 | 25.59 | 25.21 | 25.22 | 7,211,435 | -0.44(-1.73%) |
May 16, 2006 | 25.74 | 25.77 | 25.50 | 25.66 | 4,508,388 | +0.04(+0.14%) |
May 15, 2006 | 25.44 | 25.70 | 25.34 | 25.62 | 13,804,705 | -0.06(-0.22%) |
May 12, 2006 | 26.06 | 26.07 | 25.66 | 25.68 | 6,136,969 | -0.55(-2.09%) |
May 11, 2006 | 26.83 | 26.83 | 26.21 | 26.23 | 4,626,311 | -0.59(-2.21%) |
May 10, 2006 | 26.92 | 26.92 | 26.70 | 26.82 | 1,577,191 | -0.12(-0.46%) |
May 09, 2006 | 26.93 | 26.98 | 26.85 | 26.94 | 867,666 | +0.02(+0.06%) |
May 08, 2006 | 26.88 | 26.98 | 26.80 | 26.93 | 910,366 | +0.03(+0.12%) |
May 05, 2006 | 26.81 | 27.02 | 26.75 | 26.90 | 706,297 | +0.25(+0.94%) |
May 04, 2006 | 26.44 | 26.66 | 26.44 | 26.65 | 947,605 | +0.30(+1.13%) |
May 03, 2006 | 26.37 | 26.46 | 26.21 | 26.35 | 1,372,625 | -0.02(-0.08%) |
May 02, 2006 | 26.31 | 26.41 | 26.14 | 26.37 | 4,280,238 | +0.23(+0.86%) |
May 01, 2006 | 26.46 | 26.47 | 26.14 | 26.14 | 1,375,852 | -0.16(-0.61%) |
Apr 28, 2006 | 25.98 | 26.44 | 25.98 | 26.30 | 4,742,497 | +0.20(+0.77%) |
Apr 27, 2006 | 26.19 | 26.41 | 25.90 | 26.10 | 10,672,418 | -0.24(-0.92%) |
Apr 26, 2006 | 26.26 | 26.60 | 26.25 | 26.34 | 9,504,606 | +0.04(+0.17%) |
Apr 25, 2006 | 26.44 | 26.44 | 26.14 | 26.30 | 1,669,295 | -0.08(-0.31%) |
Apr 24, 2006 | 26.48 | 26.48 | 26.28 | 26.38 | 2,261,642 | -0.22(-0.82%) |
Apr 21, 2006 | 26.74 | 26.75 | 26.42 | 26.60 | 6,815,710 | -0.02(-0.08%) |
Apr 20, 2006 | 26.74 | 26.74 | 26.34 | 26.62 | 7,908,299 | -0.04(-0.14%) |
Apr 19, 2006 | 26.43 | 26.73 | 26.43 | 26.65 | 7,850,206 | +0.23(+0.87%) |
Apr 18, 2006 | 25.91 | 26.44 | 25.90 | 26.42 | 7,483,527 | +0.63(+2.44%) |
Apr 17, 2006 | 25.80 | 25.88 | 25.62 | 25.80 | 2,821,714 | +0.01(+0.03%) |
Apr 13, 2006 | 25.75 | 25.88 | 25.52 | 25.79 | 1,443,627 | +0.04(+0.14%) |
Apr 12, 2006 | 25.57 | 25.77 | 25.55 | 25.75 | 4,874,074 | +0.17(+0.68%) |
Apr 11, 2006 | 25.96 | 26.05 | 25.53 | 25.58 | 2,426,734 | -0.36(-1.38%) |
Apr 10, 2006 | 26.01 | 26.13 | 25.83 | 25.94 | 1,905,638 | -0.07(-0.26%) |
Apr 07, 2006 | 26.45 | 26.51 | 25.95 | 26.01 | 3,125,087 | -0.33(-1.25%) |
Apr 06, 2006 | 26.33 | 26.37 | 26.15 | 26.34 | 1,465,722 | +0.01(+0.03%) |
Apr 05, 2006 | 26.23 | 26.38 | 26.10 | 26.33 | 1,373,866 | +0.06(+0.25%) |
Apr 04, 2006 | 26.13 | 26.32 | 26.01 | 26.26 | 6,953,742 | +0.16(+0.62%) |
Apr 03, 2006 | 26.33 | 26.43 | 26.06 | 26.10 | 4,707,740 | -0.15(-0.58%) |
Mar 31, 2006 | 26.26 | 26.27 | 26.06 | 26.25 | 1,493,776 | +0.07(+0.28%) |
Mar 30, 2006 | 26.25 | 26.44 | 26.01 | 26.18 | 1,762,889 | -0.02(-0.09%) |
Mar 29, 2006 | 25.91 | 26.22 | 25.84 | 26.21 | 4,697,562 | +0.37(+1.43%) |
Mar 28, 2006 | 25.87 | 26.05 | 25.75 | 25.84 | 3,932,426 | -0.11(-0.43%) |
Mar 27, 2006 | 25.99 | 25.99 | 25.79 | 25.95 | 1,382,804 | -0.05(-0.19%) |
Mar 24, 2006 | 25.86 | 26.00 | 25.78 | 26.00 | 1,292,686 | +0.14(+0.55%) |
Mar 23, 2006 | 25.73 | 25.86 | 25.63 | 25.86 | 1,689,156 | +0.18(+0.71%) |
Mar 22, 2006 | 25.32 | 25.77 | 25.30 | 25.67 | 3,242,017 | +0.22(+0.85%) |
Mar 21, 2006 | 25.64 | 25.82 | 25.42 | 25.46 | 5,690,102 | -0.18(-0.71%) |
Mar 20, 2006 | 25.65 | 25.69 | 25.51 | 25.64 | 8,730,285 | +0.03(+0.11%) |
Mar 17, 2006 | 25.66 | 25.66 | 25.49 | 25.61 | 5,789,902 | +0.10(+0.41%) |
Mar 16, 2006 | 25.63 | 25.74 | 25.51 | 25.51 | 7,709,195 | -0.03(-0.11%) |
Mar 15, 2006 | 25.31 | 25.53 | 25.22 | 25.53 | 2,537,954 | +0.21(+0.83%) |
Mar 14, 2006 | 24.97 | 25.32 | 24.89 | 25.32 | 3,410,585 | +0.29(+1.14%) |
Mar 13, 2006 | 25.07 | 25.21 | 24.95 | 25.04 | 6,009,612 | +0.08(+0.34%) |
Mar 10, 2006 | 24.63 | 24.97 | 24.53 | 24.95 | 4,536,938 | +0.35(+1.42%) |
Mar 09, 2006 | 24.77 | 24.92 | 24.60 | 24.60 | 1,009,918 | -0.17(-0.70%) |
Mar 08, 2006 | 24.66 | 24.82 | 22.79 | 24.78 | 5,005,155 | +0.05(+0.21%) |
Mar 07, 2006 | 24.98 | 25.01 | 24.64 | 24.72 | 2,591,330 | -0.30(-1.21%) |
Mar 06, 2006 | 25.30 | 25.33 | 24.97 | 25.03 | 2,798,130 | -0.25(-1.00%) |
Mar 03, 2006 | 25.35 | 25.55 | 25.27 | 25.28 | 4,160,577 | -0.17(-0.65%) |
Mar 02, 2006 | 25.42 | 25.53 | 25.28 | 25.45 | 4,663,550 | -0.02(-0.08%) |