Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 24.98 | 24.99 | 24.71 | 24.85 | 2,395,901 | +0.12(+0.49%) |
May 30, 2006 | 24.94 | 25.13 | 24.67 | 24.73 | 1,930,118 | -0.29(-1.15%) |
May 26, 2006 | 24.86 | 25.12 | 24.81 | 25.02 | 2,424,164 | +0.00(+0.00%) |
May 25, 2006 | 24.92 | 25.02 | 24.74 | 25.02 | 2,544,560 | +0.30(+1.20%) |
May 24, 2006 | 24.82 | 24.91 | 24.41 | 24.72 | 4,637,135 | -0.39(-1.54%) |
May 23, 2006 | 24.98 | 25.22 | 24.89 | 25.11 | 3,181,701 | +0.00(+0.02%) |
May 22, 2006 | 25.24 | 25.36 | 24.88 | 25.10 | 3,455,207 | -0.26(-1.03%) |
May 19, 2006 | 25.25 | 25.43 | 25.07 | 25.36 | 2,163,343 | -0.08(-0.30%) |
May 18, 2006 | 25.67 | 25.70 | 25.43 | 25.44 | 1,860,462 | -0.16(-0.63%) |
May 17, 2006 | 25.90 | 26.16 | 25.49 | 25.60 | 4,464,886 | -0.63(-2.42%) |
May 16, 2006 | 26.06 | 26.24 | 25.97 | 26.23 | 4,262,372 | +0.58(+2.28%) |
May 15, 2006 | 25.55 | 25.84 | 25.49 | 25.65 | 2,172,468 | +0.04(+0.14%) |
May 12, 2006 | 25.86 | 26.03 | 25.57 | 25.61 | 2,690,548 | +0.00(+0.02%) |
May 11, 2006 | 25.68 | 25.81 | 25.59 | 25.61 | 2,503,835 | -0.08(-0.31%) |
May 10, 2006 | 25.88 | 25.93 | 25.64 | 25.69 | 3,127,401 | -0.32(-1.23%) |
May 09, 2006 | 26.06 | 26.17 | 25.97 | 26.01 | 2,571,265 | +0.35(+1.37%) |
May 08, 2006 | 25.55 | 25.74 | 25.55 | 25.66 | 1,987,979 | -0.13(-0.51%) |
May 05, 2006 | 25.80 | 25.84 | 25.63 | 25.79 | 1,984,196 | +0.18(+0.72%) |
May 04, 2006 | 25.53 | 25.64 | 25.50 | 25.60 | 2,826,745 | +0.04(+0.14%) |
May 03, 2006 | 25.45 | 25.68 | 25.45 | 25.57 | 2,576,606 | -0.06(-0.25%) |
May 02, 2006 | 25.55 | 25.71 | 25.55 | 25.63 | 2,689,436 | +0.20(+0.78%) |
May 01, 2006 | 25.41 | 25.63 | 25.40 | 25.43 | 3,237,560 | -0.13(-0.49%) |
Apr 28, 2006 | 25.34 | 25.66 | 25.34 | 25.56 | 8,091,675 | +0.64(+2.58%) |
Apr 27, 2006 | 24.80 | 25.06 | 24.66 | 24.92 | 8,401,233 | +1.07(+4.48%) |
Apr 26, 2006 | 23.95 | 24.07 | 23.71 | 23.85 | 2,533,655 | +0.04(+0.19%) |
Apr 25, 2006 | 23.99 | 24.00 | 23.79 | 23.80 | 1,975,962 | +0.03(+0.13%) |
Apr 24, 2006 | 23.68 | 23.78 | 23.59 | 23.77 | 2,011,569 | -0.05(-0.21%) |
Apr 21, 2006 | 24.09 | 24.00 | 23.79 | 23.82 | 1,914,095 | -0.06(-0.24%) |
Apr 20, 2006 | 23.80 | 24.01 | 23.79 | 23.88 | 2,193,832 | -0.05(-0.23%) |
Apr 19, 2006 | 23.98 | 23.95 | 23.70 | 23.93 | 2,157,335 | +0.19(+0.81%) |
Apr 18, 2006 | 23.69 | 23.74 | 23.55 | 23.74 | 2,891,505 | +0.20(+0.86%) |
Apr 17, 2006 | 23.55 | 23.68 | 23.51 | 23.54 | 1,728,716 | +0.04(+0.17%) |
Apr 13, 2006 | 23.38 | 23.58 | 23.42 | 23.50 | 1,817,288 | +0.12(+0.50%) |
Apr 12, 2006 | 23.57 | 23.58 | 23.29 | 23.38 | 2,142,869 | +0.08(+0.35%) |
Apr 11, 2006 | 23.63 | 23.67 | 23.25 | 23.30 | 1,794,366 | -0.13(-0.58%) |
Apr 10, 2006 | 23.59 | 23.67 | 23.36 | 23.43 | 2,617,109 | +0.30(+1.30%) |
Apr 07, 2006 | 23.34 | 23.43 | 23.07 | 23.13 | 2,181,592 | -0.18(-0.75%) |
Apr 06, 2006 | 23.37 | 23.41 | 23.22 | 23.31 | 3,226,210 | -0.22(-0.92%) |
Apr 05, 2006 | 23.51 | 23.65 | 23.47 | 23.52 | 2,251,248 | -0.11(-0.48%) |
Apr 04, 2006 | 23.72 | 23.75 | 23.54 | 23.64 | 2,972,956 | -0.11(-0.45%) |
Apr 03, 2006 | 23.87 | 23.94 | 23.74 | 23.74 | 2,397,904 | +0.24(+1.01%) |
Mar 31, 2006 | 23.74 | 23.74 | 23.48 | 23.51 | 2,392,785 | -0.14(-0.61%) |
Mar 30, 2006 | 23.57 | 23.76 | 23.53 | 23.65 | 2,500,941 | +0.17(+0.71%) |
Mar 29, 2006 | 23.53 | 23.55 | 23.40 | 23.48 | 2,954,485 | -0.18(-0.74%) |
Mar 28, 2006 | 23.73 | 23.82 | 23.59 | 23.66 | 2,221,650 | -0.25(-1.03%) |
Mar 27, 2006 | 23.99 | 24.04 | 23.85 | 23.91 | 1,642,814 | -0.22(-0.93%) |
Mar 24, 2006 | 24.04 | 24.17 | 24.00 | 24.13 | 2,065,869 | +0.31(+1.30%) |
Mar 23, 2006 | 24.00 | 24.03 | 23.74 | 23.82 | 2,400,797 | -0.44(-1.83%) |
Mar 22, 2006 | 24.24 | 24.28 | 24.13 | 24.26 | 2,461,329 | +0.16(+0.67%) |
Mar 21, 2006 | 24.06 | 24.19 | 23.98 | 24.10 | 2,912,647 | -0.31(-1.27%) |
Mar 20, 2006 | 24.40 | 24.49 | 24.34 | 24.41 | 2,317,788 | -0.06(-0.26%) |
Mar 17, 2006 | 24.43 | 24.48 | 24.32 | 24.48 | 2,141,534 | -0.02(-0.09%) |
Mar 16, 2006 | 24.31 | 24.54 | 24.31 | 24.50 | 3,629,459 | -0.07(-0.29%) |
Mar 15, 2006 | 24.62 | 24.65 | 24.42 | 24.57 | 2,565,702 | -0.12(-0.47%) |
Mar 14, 2006 | 24.56 | 24.71 | 24.53 | 24.69 | 2,929,337 | +0.13(+0.53%) |
Mar 13, 2006 | 24.49 | 24.59 | 24.30 | 24.56 | 4,242,788 | +0.11(+0.46%) |
Mar 10, 2006 | 24.23 | 24.52 | 24.19 | 24.44 | 3,747,629 | +0.18(+0.74%) |
Mar 09, 2006 | 24.31 | 24.55 | 24.20 | 24.26 | 4,018,687 | +0.18(+0.76%) |
Mar 08, 2006 | 23.92 | 24.10 | 23.82 | 24.08 | 4,633,129 | +0.56(+2.39%) |
Mar 07, 2006 | 23.21 | 23.58 | 23.21 | 23.52 | 2,634,467 | +0.13(+0.54%) |
Mar 06, 2006 | 23.49 | 23.51 | 23.32 | 23.39 | 1,919,881 | +0.02(+0.08%) |
Mar 03, 2006 | 23.32 | 23.57 | 23.27 | 23.38 | 2,229,661 | +0.17(+0.72%) |
Mar 02, 2006 | 23.09 | 23.22 | 22.89 | 23.21 | 2,463,777 | +0.12(+0.51%) |