Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 25.51 | 25.93 | 25.47 | 25.91 | 5,084,700 | +0.40(+1.57%) |
May 30, 2006 | 26.00 | 26.09 | 25.50 | 25.51 | 6,300,800 | -0.69(-2.63%) |
May 26, 2006 | 26.38 | 26.50 | 26.04 | 26.20 | 3,751,000 | -0.10(-0.38%) |
May 25, 2006 | 25.60 | 26.33 | 25.50 | 26.30 | 8,439,500 | +0.90(+3.54%) |
May 24, 2006 | 25.00 | 25.60 | 24.92 | 25.40 | 3,725,400 | +0.55(+2.21%) |
May 23, 2006 | 25.20 | 25.20 | 24.82 | 24.85 | 3,795,300 | -0.41(-1.62%) |
May 22, 2006 | 25.29 | 25.55 | 25.10 | 25.26 | 3,999,000 | +0.05(+0.20%) |
May 19, 2006 | 25.50 | 25.50 | 24.99 | 25.21 | 6,574,600 | -0.14(-0.55%) |
May 18, 2006 | 25.01 | 25.86 | 25.01 | 25.35 | 3,166,800 | -0.45(-1.74%) |
May 17, 2006 | 26.25 | 26.51 | 25.77 | 25.80 | 5,144,600 | -0.53(-2.01%) |
May 16, 2006 | 25.79 | 26.43 | 25.77 | 26.33 | 5,039,800 | +0.67(+2.61%) |
May 15, 2006 | 25.55 | 25.80 | 25.25 | 25.66 | 2,980,000 | +0.00(+0.00%) |
May 12, 2006 | 25.55 | 26.05 | 25.43 | 25.66 | 3,674,100 | -0.26(-1.00%) |
May 11, 2006 | 26.30 | 26.35 | 25.89 | 25.92 | 3,550,300 | -0.38(-1.44%) |
May 10, 2006 | 26.77 | 26.77 | 26.25 | 26.30 | 4,107,000 | -0.37(-1.39%) |
May 09, 2006 | 26.72 | 26.80 | 26.61 | 26.67 | 4,228,600 | +0.07(+0.26%) |
May 08, 2006 | 26.50 | 26.81 | 26.46 | 26.60 | 5,272,100 | +0.22(+0.83%) |
May 05, 2006 | 26.08 | 26.44 | 26.05 | 26.38 | 2,673,800 | +0.34(+1.31%) |
May 04, 2006 | 25.75 | 26.15 | 25.70 | 26.04 | 2,686,500 | +0.29(+1.13%) |
May 03, 2006 | 25.56 | 25.80 | 25.53 | 25.75 | 4,728,000 | +0.20(+0.78%) |
May 02, 2006 | 25.85 | 25.90 | 25.50 | 25.55 | 6,549,700 | -0.23(-0.89%) |
May 01, 2006 | 25.50 | 26.01 | 25.47 | 25.78 | 4,909,200 | +0.31(+1.22%) |
Apr 28, 2006 | 25.50 | 25.57 | 25.34 | 25.47 | 4,903,400 | -0.03(-0.12%) |
Apr 27, 2006 | 25.18 | 25.60 | 25.13 | 25.50 | 4,015,100 | +0.35(+1.39%) |
Apr 26, 2006 | 25.40 | 25.58 | 25.03 | 25.15 | 5,903,900 | -0.22(-0.87%) |
Apr 25, 2006 | 24.90 | 25.37 | 24.65 | 25.37 | 4,056,600 | +0.56(+2.26%) |
Apr 24, 2006 | 24.72 | 24.93 | 24.70 | 24.81 | 1,945,300 | +0.00(+0.00%) |
Apr 21, 2006 | 24.70 | 24.84 | 24.50 | 24.81 | 3,113,600 | +0.28(+1.14%) |
Apr 20, 2006 | 24.58 | 24.71 | 24.43 | 24.53 | 3,766,000 | -0.03(-0.12%) |
Apr 19, 2006 | 24.78 | 24.82 | 24.38 | 24.56 | 3,309,400 | -0.24(-0.97%) |
Apr 18, 2006 | 24.80 | 24.91 | 24.17 | 24.80 | 4,781,200 | +0.09(+0.36%) |
Apr 17, 2006 | 24.95 | 24.95 | 24.51 | 24.71 | 2,373,400 | -0.14(-0.56%) |
Apr 13, 2006 | 24.53 | 24.90 | 24.43 | 24.85 | 1,795,200 | +0.32(+1.30%) |
Apr 12, 2006 | 24.65 | 24.80 | 24.53 | 24.53 | 2,068,500 | -0.07(-0.28%) |
Apr 11, 2006 | 25.00 | 25.00 | 24.43 | 24.60 | 3,229,300 | -0.29(-1.17%) |
Apr 10, 2006 | 25.10 | 25.16 | 24.87 | 24.89 | 5,378,200 | -0.25(-0.99%) |
Apr 07, 2006 | 25.45 | 25.46 | 24.99 | 25.14 | 4,156,200 | -0.33(-1.30%) |
Apr 06, 2006 | 24.80 | 25.50 | 24.76 | 25.47 | 7,143,300 | +0.57(+2.29%) |
Apr 05, 2006 | 24.87 | 25.00 | 24.67 | 24.90 | 5,419,900 | +0.13(+0.52%) |
Apr 04, 2006 | 24.59 | 24.80 | 24.49 | 24.77 | 3,546,900 | +0.07(+0.28%) |
Apr 03, 2006 | 24.10 | 24.74 | 24.05 | 24.70 | 4,637,000 | +0.72(+3.00%) |
Mar 31, 2006 | 24.23 | 24.38 | 23.97 | 23.98 | 5,896,800 | -0.26(-1.07%) |
Mar 30, 2006 | 24.55 | 24.69 | 24.20 | 24.24 | 5,351,700 | -0.20(-0.82%) |
Mar 29, 2006 | 24.40 | 24.54 | 24.23 | 24.44 | 5,789,100 | +0.02(+0.08%) |
Mar 28, 2006 | 24.70 | 24.77 | 24.22 | 24.42 | 4,653,700 | -0.36(-1.45%) |
Mar 27, 2006 | 24.85 | 25.04 | 24.55 | 24.78 | 4,419,300 | -0.25(-1.00%) |
Mar 24, 2006 | 24.75 | 25.06 | 24.73 | 25.03 | 4,423,700 | +0.14(+0.56%) |
Mar 23, 2006 | 25.00 | 25.00 | 24.85 | 24.89 | 3,651,500 | -0.19(-0.76%) |
Mar 22, 2006 | 24.82 | 25.09 | 24.75 | 25.08 | 7,172,300 | +0.30(+1.21%) |
Mar 21, 2006 | 24.56 | 24.80 | 24.55 | 24.78 | 6,324,000 | +0.38(+1.56%) |
Mar 20, 2006 | 24.48 | 24.60 | 24.26 | 24.40 | 2,975,200 | -0.22(-0.89%) |
Mar 17, 2006 | 24.35 | 24.75 | 24.16 | 24.62 | 4,418,800 | +0.40(+1.65%) |
Mar 16, 2006 | 24.50 | 24.50 | 24.15 | 24.22 | 3,201,700 | -0.12(-0.49%) |
Mar 15, 2006 | 24.05 | 24.45 | 23.89 | 24.34 | 3,223,200 | +0.38(+1.59%) |
Mar 14, 2006 | 24.02 | 24.12 | 23.95 | 23.96 | 3,370,400 | -0.06(-0.25%) |
Mar 13, 2006 | 24.05 | 24.27 | 24.01 | 24.02 | 3,411,600 | +0.07(+0.29%) |
Mar 10, 2006 | 24.14 | 24.23 | 23.88 | 23.95 | 3,694,600 | -0.01(-0.04%) |
Mar 09, 2006 | 24.10 | 24.20 | 23.92 | 23.96 | 3,110,400 | -0.18(-0.75%) |
Mar 08, 2006 | 24.36 | 24.42 | 24.02 | 24.14 | 4,224,300 | -0.22(-0.90%) |
Mar 07, 2006 | 23.99 | 24.44 | 23.98 | 24.36 | 4,749,900 | +0.33(+1.37%) |
Mar 06, 2006 | 24.00 | 24.45 | 23.90 | 24.03 | 4,345,200 | +0.05(+0.21%) |
Mar 03, 2006 | 24.06 | 24.31 | 23.85 | 23.98 | 4,152,400 | -0.08(-0.33%) |
Mar 02, 2006 | 24.24 | 24.29 | 23.91 | 24.06 | 8,128,400 | -0.59(-2.39%) |