Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 22.72 | 23.03 | 22.42 | 22.79 | 5,429,869 | -0.04(-0.19%) |
May 30, 2006 | 23.13 | 23.27 | 22.75 | 22.83 | 5,087,611 | -0.84(-3.54%) |
May 26, 2006 | 23.80 | 23.83 | 23.29 | 23.67 | 2,610,573 | -0.04(-0.16%) |
May 25, 2006 | 23.73 | 23.82 | 23.22 | 23.71 | 3,233,356 | -0.09(-0.37%) |
May 24, 2006 | 23.41 | 23.90 | 23.06 | 23.80 | 3,508,120 | +0.25(+1.08%) |
May 23, 2006 | 24.08 | 24.18 | 23.49 | 23.54 | 3,401,256 | -0.50(-2.07%) |
May 22, 2006 | 23.69 | 24.22 | 23.62 | 24.04 | 3,536,322 | +0.11(+0.44%) |
May 19, 2006 | 23.85 | 24.10 | 23.71 | 23.93 | 4,404,581 | +0.06(+0.26%) |
May 18, 2006 | 23.96 | 24.18 | 23.77 | 23.87 | 3,668,577 | -0.14(-0.59%) |
May 17, 2006 | 24.21 | 24.44 | 23.91 | 24.01 | 3,246,308 | -0.42(-1.73%) |
May 16, 2006 | 24.54 | 24.58 | 24.18 | 24.44 | 2,650,656 | -0.16(-0.63%) |
May 15, 2006 | 24.86 | 24.86 | 24.37 | 24.59 | 2,552,529 | -0.21(-0.85%) |
May 12, 2006 | 24.90 | 25.09 | 24.70 | 24.80 | 1,934,994 | -0.17(-0.67%) |
May 11, 2006 | 25.00 | 25.16 | 24.89 | 24.97 | 1,829,516 | -0.15(-0.59%) |
May 10, 2006 | 25.08 | 25.31 | 24.97 | 25.12 | 2,856,068 | -0.06(-0.22%) |
May 09, 2006 | 24.80 | 25.18 | 24.80 | 25.18 | 2,265,785 | +0.29(+1.17%) |
May 08, 2006 | 25.04 | 25.08 | 24.77 | 24.88 | 2,733,441 | -0.22(-0.89%) |
May 05, 2006 | 24.78 | 25.16 | 24.63 | 25.11 | 2,840,924 | +0.37(+1.51%) |
May 04, 2006 | 24.67 | 24.87 | 24.46 | 24.73 | 3,003,797 | +0.13(+0.53%) |
May 03, 2006 | 24.91 | 25.08 | 24.46 | 24.60 | 2,047,252 | -0.39(-1.56%) |
May 02, 2006 | 25.00 | 25.09 | 24.68 | 25.00 | 2,192,761 | +0.14(+0.55%) |
May 01, 2006 | 25.31 | 25.31 | 24.75 | 24.86 | 2,073,550 | -0.22(-0.87%) |
Apr 28, 2006 | 25.36 | 25.58 | 25.05 | 25.08 | 2,151,443 | -0.32(-1.27%) |
Apr 27, 2006 | 24.68 | 25.66 | 24.44 | 25.40 | 3,478,951 | +0.57(+2.30%) |
Apr 26, 2006 | 24.92 | 25.05 | 24.62 | 24.83 | 2,647,504 | -0.12(-0.50%) |
Apr 25, 2006 | 25.08 | 25.14 | 24.52 | 24.95 | 5,262,014 | -0.14(-0.54%) |
Apr 24, 2006 | 25.04 | 25.22 | 25.00 | 25.09 | 2,530,031 | -0.06(-0.22%) |
Apr 21, 2006 | 25.75 | 25.88 | 24.93 | 25.14 | 3,488,169 | -0.63(-2.43%) |
Apr 20, 2006 | 25.73 | 25.92 | 25.57 | 25.77 | 2,738,709 | +0.04(+0.14%) |
Apr 19, 2006 | 25.81 | 25.98 | 25.47 | 25.73 | 3,176,602 | -0.12(-0.48%) |
Apr 18, 2006 | 25.13 | 25.99 | 25.05 | 25.86 | 4,162,758 | +0.73(+2.92%) |
Apr 17, 2006 | 25.43 | 25.43 | 24.86 | 25.13 | 2,442,232 | -0.22(-0.86%) |
Apr 13, 2006 | 25.22 | 25.57 | 24.93 | 25.34 | 2,321,883 | +0.19(+0.77%) |
Apr 12, 2006 | 25.21 | 25.27 | 24.93 | 25.15 | 1,713,255 | -0.06(-0.22%) |
Apr 11, 2006 | 25.43 | 25.44 | 25.04 | 25.21 | 2,605,317 | -0.07(-0.29%) |
Apr 10, 2006 | 25.38 | 25.39 | 25.16 | 25.28 | 1,584,054 | -0.06(-0.24%) |
Apr 07, 2006 | 25.68 | 25.94 | 25.25 | 25.34 | 2,940,647 | -0.32(-1.26%) |
Apr 06, 2006 | 25.76 | 25.83 | 25.47 | 25.67 | 2,513,640 | -0.25(-0.96%) |
Apr 05, 2006 | 25.76 | 25.93 | 25.57 | 25.91 | 2,913,341 | +0.04(+0.14%) |
Apr 04, 2006 | 26.13 | 26.16 | 25.67 | 25.88 | 3,724,893 | -0.06(-0.22%) |
Apr 03, 2006 | 26.08 | 26.30 | 25.86 | 25.93 | 4,003,346 | +0.07(+0.26%) |
Mar 31, 2006 | 25.51 | 25.90 | 25.39 | 25.86 | 3,842,234 | +0.30(+1.19%) |
Mar 30, 2006 | 25.27 | 25.93 | 25.27 | 25.56 | 3,327,695 | +0.24(+0.96%) |
Mar 29, 2006 | 24.59 | 25.62 | 24.42 | 25.32 | 8,317,751 | +0.38(+1.54%) |
Mar 28, 2006 | 25.09 | 25.36 | 24.83 | 24.93 | 4,608,945 | -0.07(-0.27%) |
Mar 27, 2006 | 24.83 | 25.14 | 24.72 | 25.00 | 2,426,419 | +0.09(+0.37%) |
Mar 24, 2006 | 25.06 | 25.18 | 24.76 | 24.91 | 3,170,195 | -0.17(-0.69%) |
Mar 23, 2006 | 25.11 | 25.18 | 24.88 | 25.08 | 1,955,418 | -0.06(-0.25%) |
Mar 22, 2006 | 25.37 | 25.54 | 25.09 | 25.14 | 2,782,524 | -0.29(-1.12%) |
Mar 21, 2006 | 25.37 | 25.76 | 25.32 | 25.43 | 3,633,922 | -0.07(-0.27%) |
Mar 20, 2006 | 25.01 | 25.76 | 24.96 | 25.50 | 3,551,968 | +0.45(+1.81%) |
Mar 17, 2006 | 25.03 | 25.14 | 24.77 | 25.04 | 6,008,671 | +0.15(+0.60%) |
Mar 16, 2006 | 25.10 | 25.11 | 24.73 | 24.90 | 2,737,366 | -0.14(-0.57%) |
Mar 15, 2006 | 25.03 | 25.13 | 24.71 | 25.04 | 2,298,893 | -0.02(-0.07%) |
Mar 14, 2006 | 24.33 | 25.11 | 24.27 | 25.06 | 3,667,638 | +0.76(+3.12%) |
Mar 13, 2006 | 24.62 | 24.77 | 24.24 | 24.30 | 2,894,606 | -0.28(-1.14%) |
Mar 10, 2006 | 24.42 | 24.65 | 24.27 | 24.58 | 2,704,069 | +0.17(+0.71%) |
Mar 09, 2006 | 24.59 | 24.88 | 24.41 | 24.41 | 2,324,106 | -0.17(-0.68%) |
Mar 08, 2006 | 24.19 | 24.68 | 24.19 | 24.57 | 2,283,403 | +0.29(+1.18%) |
Mar 07, 2006 | 24.55 | 24.71 | 24.26 | 24.29 | 2,891,736 | -0.37(-1.51%) |
Mar 06, 2006 | 24.98 | 25.14 | 24.49 | 24.66 | 2,183,709 | -0.35(-1.41%) |
Mar 03, 2006 | 24.72 | 25.49 | 24.52 | 25.01 | 4,804,312 | +0.07(+0.30%) |
Mar 02, 2006 | 24.77 | 25.14 | 24.74 | 24.94 | 3,048,281 | -0.01(-0.05%) |