Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 25.65 | 26.50 | 25.62 | 26.48 | 3,025,000 | +0.81(+3.16%) |
May 30, 2006 | 25.64 | 25.99 | 25.29 | 25.67 | 991,600 | +0.03(+0.10%) |
May 26, 2006 | 25.65 | 25.85 | 25.48 | 25.64 | 756,000 | +0.02(+0.06%) |
May 25, 2006 | 25.21 | 25.80 | 25.21 | 25.63 | 1,311,800 | +0.41(+1.65%) |
May 24, 2006 | 25.61 | 25.71 | 24.95 | 25.21 | 1,857,200 | -0.40(-1.56%) |
May 23, 2006 | 25.73 | 25.90 | 25.38 | 25.61 | 1,719,200 | -0.03(-0.12%) |
May 22, 2006 | 25.82 | 25.86 | 25.58 | 25.64 | 1,294,000 | -0.18(-0.70%) |
May 19, 2006 | 26.30 | 26.33 | 25.70 | 25.82 | 808,200 | -0.41(-1.56%) |
May 18, 2006 | 26.23 | 26.54 | 26.07 | 26.23 | 1,052,600 | +0.09(+0.34%) |
May 17, 2006 | 26.26 | 26.36 | 25.95 | 26.14 | 763,600 | -0.11(-0.42%) |
May 16, 2006 | 26.00 | 26.50 | 25.93 | 26.25 | 1,321,000 | +0.28(+1.08%) |
May 15, 2006 | 25.88 | 26.10 | 25.61 | 25.98 | 1,614,000 | -0.12(-0.48%) |
May 12, 2006 | 26.25 | 26.25 | 25.90 | 26.10 | 959,600 | -0.05(-0.21%) |
May 11, 2006 | 26.43 | 26.50 | 26.00 | 26.16 | 1,376,200 | -0.35(-1.32%) |
May 10, 2006 | 26.51 | 26.90 | 26.40 | 26.50 | 870,800 | -0.08(-0.30%) |
May 09, 2006 | 26.89 | 27.02 | 26.51 | 26.59 | 2,052,000 | -0.20(-0.77%) |
May 08, 2006 | 26.66 | 27.14 | 26.59 | 26.79 | 1,730,600 | +0.12(+0.47%) |
May 05, 2006 | 26.23 | 26.71 | 25.45 | 26.66 | 7,345,800 | +1.19(+4.67%) |
May 04, 2006 | 27.04 | 27.11 | 24.83 | 25.48 | 9,273,000 | -1.64(-6.07%) |
May 03, 2006 | 27.38 | 27.80 | 26.75 | 27.12 | 3,512,600 | -0.29(-1.06%) |
May 02, 2006 | 27.80 | 28.04 | 27.32 | 27.41 | 1,282,200 | -0.57(-2.02%) |
May 01, 2006 | 28.25 | 28.44 | 27.89 | 27.98 | 930,200 | -0.15(-0.55%) |
Apr 28, 2006 | 28.32 | 28.32 | 28.04 | 28.13 | 956,000 | -0.16(-0.57%) |
Apr 27, 2006 | 28.43 | 28.62 | 28.21 | 28.29 | 1,117,600 | -0.14(-0.47%) |
Apr 26, 2006 | 28.40 | 28.62 | 28.15 | 28.43 | 766,000 | +0.18(+0.62%) |
Apr 25, 2006 | 29.06 | 29.06 | 28.05 | 28.25 | 674,800 | -0.34(-1.17%) |
Apr 24, 2006 | 28.86 | 28.98 | 28.50 | 28.59 | 583,400 | -0.22(-0.78%) |
Apr 21, 2006 | 28.65 | 29.15 | 28.57 | 28.81 | 1,740,600 | +0.41(+1.46%) |
Apr 20, 2006 | 27.64 | 28.68 | 27.64 | 28.39 | 2,041,600 | +0.87(+3.16%) |
Apr 19, 2006 | 27.28 | 27.64 | 27.19 | 27.52 | 2,354,400 | +0.23(+0.86%) |
Apr 18, 2006 | 27.57 | 27.80 | 26.92 | 27.29 | 1,698,200 | -0.29(-1.05%) |
Apr 17, 2006 | 27.35 | 27.72 | 27.28 | 27.58 | 946,200 | +0.03(+0.11%) |
Apr 13, 2006 | 27.80 | 27.88 | 27.45 | 27.55 | 830,000 | -0.25(-0.88%) |
Apr 12, 2006 | 27.50 | 28.00 | 27.50 | 27.80 | 694,400 | +0.26(+0.94%) |
Apr 11, 2006 | 27.57 | 27.71 | 27.29 | 27.54 | 1,434,800 | -0.18(-0.63%) |
Apr 10, 2006 | 27.99 | 28.10 | 27.21 | 27.71 | 2,168,200 | -0.37(-1.32%) |
Apr 07, 2006 | 28.89 | 29.16 | 27.86 | 28.08 | 2,347,200 | -0.84(-2.89%) |
Apr 06, 2006 | 29.04 | 29.26 | 28.82 | 28.91 | 1,157,600 | -0.25(-0.84%) |
Apr 05, 2006 | 29.10 | 29.64 | 29.06 | 29.16 | 1,059,000 | +0.11(+0.38%) |
Apr 04, 2006 | 29.40 | 29.52 | 28.80 | 29.05 | 1,261,000 | -0.32(-1.11%) |
Apr 03, 2006 | 30.03 | 30.05 | 29.08 | 29.38 | 2,343,600 | -0.73(-2.42%) |
Mar 31, 2006 | 30.04 | 30.32 | 29.93 | 30.11 | 1,159,000 | +0.13(+0.43%) |
Mar 30, 2006 | 30.13 | 30.35 | 29.93 | 29.98 | 899,400 | -0.07(-0.23%) |
Mar 29, 2006 | 30.05 | 30.23 | 29.89 | 30.05 | 1,136,000 | +0.03(+0.10%) |
Mar 28, 2006 | 29.68 | 30.19 | 29.52 | 30.02 | 1,088,200 | +0.29(+0.98%) |
Mar 27, 2006 | 29.48 | 29.90 | 29.38 | 29.73 | 924,200 | +0.19(+0.63%) |
Mar 24, 2006 | 29.38 | 29.64 | 29.30 | 29.54 | 594,400 | +0.22(+0.75%) |
Mar 23, 2006 | 29.52 | 29.52 | 29.16 | 29.32 | 949,400 | -0.30(-1.03%) |
Mar 22, 2006 | 29.80 | 29.82 | 28.95 | 29.62 | 2,128,200 | -0.30(-0.99%) |
Mar 21, 2006 | 29.80 | 30.05 | 29.70 | 29.92 | 1,140,600 | +0.04(+0.12%) |
Mar 20, 2006 | 30.11 | 30.12 | 29.75 | 29.89 | 1,448,200 | -0.12(-0.42%) |
Mar 17, 2006 | 30.23 | 30.23 | 29.84 | 30.01 | 828,800 | -0.12(-0.41%) |
Mar 16, 2006 | 30.09 | 30.18 | 29.81 | 30.14 | 717,200 | +0.09(+0.28%) |
Mar 15, 2006 | 29.59 | 30.11 | 29.52 | 30.05 | 1,251,200 | +0.50(+1.69%) |
Mar 14, 2006 | 29.30 | 29.70 | 29.21 | 29.55 | 965,800 | +0.30(+1.03%) |
Mar 13, 2006 | 29.12 | 29.37 | 28.93 | 29.25 | 584,200 | +0.18(+0.60%) |
Mar 10, 2006 | 28.95 | 29.16 | 28.89 | 29.07 | 570,400 | +0.12(+0.43%) |
Mar 09, 2006 | 29.19 | 29.25 | 28.88 | 28.95 | 1,075,000 | -0.27(-0.92%) |
Mar 08, 2006 | 29.13 | 29.23 | 28.88 | 29.22 | 766,800 | +0.08(+0.27%) |
Mar 07, 2006 | 29.11 | 29.50 | 28.77 | 29.14 | 1,181,000 | +0.01(+0.03%) |
Mar 06, 2006 | 29.26 | 29.33 | 28.52 | 29.13 | 2,249,400 | -0.13(-0.44%) |
Mar 03, 2006 | 29.18 | 29.63 | 29.07 | 29.26 | 1,028,400 | +0.08(+0.27%) |
Mar 02, 2006 | 29.09 | 29.29 | 28.96 | 29.18 | 900,200 | +0.09(+0.33%) |