Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 24.77 | 24.85 | 24.64 | 24.85 | 41,738,532 | +0.15(+0.62%) |
May 30, 2006 | 24.90 | 24.93 | 24.66 | 24.69 | 30,551,500 | -0.20(-0.82%) |
May 26, 2006 | 25.00 | 25.04 | 24.73 | 24.90 | 29,218,516 | -0.07(-0.26%) |
May 25, 2006 | 24.91 | 24.97 | 24.67 | 24.96 | 27,769,980 | +0.12(+0.47%) |
May 24, 2006 | 24.48 | 24.93 | 24.44 | 24.85 | 40,186,852 | +0.18(+0.74%) |
May 23, 2006 | 24.73 | 24.82 | 24.59 | 24.66 | 30,466,010 | -0.04(-0.18%) |
May 22, 2006 | 24.69 | 24.92 | 24.67 | 24.71 | 36,967,808 | -0.07(-0.26%) |
May 19, 2006 | 24.82 | 25.02 | 24.62 | 24.77 | 41,383,880 | +0.01(+0.03%) |
May 18, 2006 | 25.01 | 25.06 | 24.76 | 24.77 | 33,312,476 | -0.20(-0.78%) |
May 17, 2006 | 25.11 | 25.27 | 24.95 | 24.96 | 35,201,432 | -0.27(-1.06%) |
May 16, 2006 | 25.19 | 25.32 | 25.17 | 25.23 | 32,259,408 | +0.17(+0.67%) |
May 15, 2006 | 24.73 | 25.09 | 24.72 | 25.06 | 31,759,006 | +0.20(+0.82%) |
May 12, 2006 | 24.93 | 25.05 | 24.79 | 24.86 | 31,381,186 | -0.17(-0.67%) |
May 11, 2006 | 25.02 | 25.14 | 24.75 | 25.03 | 31,423,104 | -0.14(-0.55%) |
May 10, 2006 | 25.34 | 25.38 | 25.02 | 25.16 | 29,349,926 | -0.22(-0.86%) |
May 09, 2006 | 25.35 | 25.47 | 25.31 | 25.38 | 23,097,158 | +0.00(+0.00%) |
May 08, 2006 | 25.45 | 25.56 | 25.36 | 25.38 | 22,582,828 | -0.12(-0.46%) |
May 05, 2006 | 25.34 | 25.54 | 25.29 | 25.50 | 35,937,076 | +0.26(+1.03%) |
May 04, 2006 | 25.02 | 25.34 | 25.00 | 25.24 | 30,129,006 | +0.29(+1.16%) |
May 03, 2006 | 25.01 | 25.14 | 24.80 | 24.95 | 30,591,214 | -0.06(-0.23%) |
May 02, 2006 | 24.94 | 25.09 | 24.73 | 25.01 | 22,681,556 | +0.07(+0.26%) |
May 01, 2006 | 25.12 | 25.18 | 24.89 | 24.94 | 24,552,864 | -0.15(-0.58%) |
Apr 28, 2006 | 25.01 | 25.22 | 24.91 | 25.09 | 34,167,532 | +0.12(+0.46%) |
Apr 27, 2006 | 24.58 | 25.15 | 24.58 | 24.97 | 34,852,020 | +0.22(+0.88%) |
Apr 26, 2006 | 24.71 | 24.98 | 24.57 | 24.75 | 31,791,824 | +0.12(+0.47%) |
Apr 25, 2006 | 24.66 | 24.70 | 24.51 | 24.64 | 31,320,928 | +0.03(+0.12%) |
Apr 24, 2006 | 24.53 | 24.66 | 24.51 | 24.61 | 22,620,334 | -0.03(-0.12%) |
Apr 21, 2006 | 24.84 | 24.89 | 24.43 | 24.64 | 40,323,364 | -0.11(-0.44%) |
Apr 20, 2006 | 24.51 | 24.79 | 24.39 | 24.74 | 35,009,768 | +0.17(+0.68%) |
Apr 19, 2006 | 24.62 | 24.64 | 24.29 | 24.58 | 33,950,632 | +0.01(+0.06%) |
Apr 18, 2006 | 24.31 | 24.64 | 24.08 | 24.56 | 45,978,240 | +0.42(+1.74%) |
Apr 17, 2006 | 24.48 | 24.48 | 23.98 | 24.14 | 48,800,164 | -0.44(-1.77%) |
Apr 13, 2006 | 24.99 | 24.92 | 24.37 | 24.58 | 51,873,460 | -0.41(-1.65%) |
Apr 12, 2006 | 24.87 | 25.04 | 24.78 | 24.99 | 36,156,048 | +0.30(+1.20%) |
Apr 11, 2006 | 24.60 | 24.71 | 24.39 | 24.69 | 31,667,446 | +0.09(+0.38%) |
Apr 10, 2006 | 24.70 | 24.72 | 24.51 | 24.60 | 31,652,002 | -0.08(-0.32%) |
Apr 07, 2006 | 25.06 | 25.20 | 24.66 | 24.68 | 32,666,046 | -0.35(-1.39%) |
Apr 06, 2006 | 24.87 | 25.06 | 24.74 | 25.03 | 27,881,396 | +0.07(+0.26%) |
Apr 05, 2006 | 25.13 | 25.19 | 24.94 | 24.96 | 26,948,568 | -0.20(-0.81%) |
Apr 04, 2006 | 25.07 | 25.29 | 24.89 | 25.16 | 29,734,364 | +0.01(+0.03%) |
Apr 03, 2006 | 25.23 | 25.38 | 25.09 | 25.16 | 30,717,658 | -0.07(-0.26%) |
Mar 31, 2006 | 25.19 | 25.38 | 25.18 | 25.22 | 51,552,040 | +0.09(+0.38%) |
Mar 30, 2006 | 24.71 | 25.20 | 24.69 | 25.13 | 60,201,752 | +0.52(+2.12%) |
Mar 29, 2006 | 24.40 | 24.69 | 24.33 | 24.61 | 34,523,564 | +0.24(+0.98%) |
Mar 28, 2006 | 24.45 | 24.55 | 24.29 | 24.37 | 31,587,470 | -0.14(-0.56%) |
Mar 27, 2006 | 24.59 | 24.61 | 24.43 | 24.50 | 20,844,584 | -0.12(-0.47%) |
Mar 24, 2006 | 24.68 | 24.75 | 24.58 | 24.62 | 19,970,084 | -0.12(-0.50%) |
Mar 23, 2006 | 24.98 | 25.00 | 24.66 | 24.74 | 28,383,178 | -0.30(-1.19%) |
Mar 22, 2006 | 24.93 | 25.07 | 24.90 | 25.04 | 22,273,402 | +0.14(+0.55%) |
Mar 21, 2006 | 25.03 | 25.16 | 24.86 | 24.90 | 27,631,400 | -0.12(-0.46%) |
Mar 20, 2006 | 25.05 | 25.16 | 24.95 | 25.02 | 22,235,896 | -0.01(-0.03%) |
Mar 17, 2006 | 25.00 | 25.21 | 24.95 | 25.03 | 55,977,624 | +0.09(+0.38%) |
Mar 16, 2006 | 25.13 | 25.16 | 24.90 | 24.93 | 43,236,848 | -0.03(-0.12%) |
Mar 15, 2006 | 24.50 | 25.03 | 24.50 | 24.96 | 50,436,092 | +0.46(+1.89%) |
Mar 14, 2006 | 24.29 | 24.55 | 24.28 | 24.50 | 27,236,620 | +0.08(+0.33%) |
Mar 13, 2006 | 24.41 | 24.46 | 24.24 | 24.42 | 26,915,060 | +0.01(+0.06%) |
Mar 10, 2006 | 24.14 | 24.43 | 24.12 | 24.40 | 35,533,888 | +0.33(+1.36%) |
Mar 09, 2006 | 24.21 | 24.32 | 24.05 | 24.08 | 33,385,282 | -0.17(-0.69%) |
Mar 08, 2006 | 23.98 | 24.32 | 23.94 | 24.24 | 34,582,308 | +0.20(+0.84%) |
Mar 07, 2006 | 23.96 | 24.11 | 23.94 | 24.04 | 29,989,460 | +0.09(+0.36%) |
Mar 06, 2006 | 23.98 | 24.11 | 23.90 | 23.95 | 26,056,970 | -0.02(-0.09%) |
Mar 03, 2006 | 23.75 | 24.18 | 23.74 | 23.98 | 35,248,316 | +0.15(+0.64%) |
Mar 02, 2006 | 23.71 | 23.87 | 23.63 | 23.82 | 34,664,352 | +0.07(+0.27%) |