Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 25.40 | 25.62 | 25.40 | 25.58 | 1,930,182 | +0.18(+0.71%) |
May 30, 2006 | 25.74 | 25.74 | 25.37 | 25.40 | 5,148,039 | -0.33(-1.29%) |
May 26, 2006 | 25.73 | 25.75 | 25.59 | 25.73 | 1,602,160 | +0.14(+0.56%) |
May 25, 2006 | 25.61 | 25.61 | 25.41 | 25.59 | 1,739,500 | +0.17(+0.68%) |
May 24, 2006 | 25.55 | 25.55 | 25.13 | 25.41 | 2,273,465 | -0.07(-0.27%) |
May 23, 2006 | 25.79 | 25.80 | 25.46 | 25.48 | 2,146,343 | -0.12(-0.47%) |
May 22, 2006 | 25.46 | 25.71 | 25.37 | 25.60 | 2,615,685 | -0.05(-0.21%) |
May 19, 2006 | 25.60 | 25.75 | 25.43 | 25.65 | 2,873,645 | +0.08(+0.32%) |
May 18, 2006 | 25.89 | 25.89 | 25.49 | 25.57 | 2,792,170 | -0.21(-0.82%) |
May 17, 2006 | 26.20 | 26.23 | 25.70 | 25.78 | 4,237,750 | -0.54(-2.06%) |
May 16, 2006 | 26.46 | 26.58 | 26.29 | 26.32 | 772,550 | -0.01(-0.03%) |
May 15, 2006 | 26.17 | 26.36 | 26.09 | 26.33 | 1,271,219 | +0.01(+0.03%) |
May 12, 2006 | 26.60 | 26.62 | 26.30 | 26.32 | 1,650,992 | -0.42(-1.58%) |
May 11, 2006 | 26.87 | 26.88 | 26.66 | 26.75 | 2,341,803 | -0.14(-0.50%) |
May 10, 2006 | 26.85 | 27.00 | 26.81 | 26.88 | 929,263 | +0.02(+0.06%) |
May 09, 2006 | 27.05 | 27.05 | 26.82 | 26.87 | 1,985,914 | +0.00(+0.00%) |
May 08, 2006 | 26.77 | 27.14 | 26.77 | 26.87 | 1,696,772 | -0.02(-0.08%) |
May 05, 2006 | 26.86 | 26.93 | 26.76 | 26.89 | 3,774,512 | +0.26(+0.99%) |
May 04, 2006 | 26.37 | 26.68 | 26.37 | 26.62 | 971,062 | +0.32(+1.20%) |
May 03, 2006 | 26.33 | 26.38 | 26.26 | 26.31 | 635,211 | +0.01(+0.03%) |
May 02, 2006 | 26.28 | 26.32 | 26.11 | 26.30 | 490,971 | +0.21(+0.81%) |
May 01, 2006 | 25.96 | 26.23 | 25.96 | 26.09 | 939,481 | +0.07(+0.26%) |
Apr 28, 2006 | 26.00 | 26.19 | 26.00 | 26.02 | 3,735,897 | -0.05(-0.20%) |
Apr 27, 2006 | 26.01 | 26.29 | 25.93 | 26.07 | 1,867,418 | -0.14(-0.55%) |
Apr 26, 2006 | 26.05 | 26.27 | 26.04 | 26.22 | 1,140,116 | +0.14(+0.55%) |
Apr 25, 2006 | 26.41 | 26.41 | 25.98 | 26.07 | 2,924,467 | -0.31(-1.17%) |
Apr 24, 2006 | 26.26 | 26.38 | 26.26 | 26.38 | 572,579 | +0.09(+0.34%) |
Apr 21, 2006 | 26.34 | 26.47 | 26.09 | 26.29 | 1,808,766 | +0.03(+0.11%) |
Apr 20, 2006 | 26.24 | 26.34 | 26.11 | 26.26 | 1,143,831 | +0.10(+0.37%) |
Apr 19, 2006 | 25.93 | 26.22 | 25.93 | 26.17 | 820,453 | +0.17(+0.64%) |
Apr 18, 2006 | 25.53 | 26.03 | 25.45 | 26.00 | 1,214,027 | +0.61(+2.40%) |
Apr 17, 2006 | 25.56 | 25.60 | 25.29 | 25.39 | 1,116,496 | -0.13(-0.50%) |
Apr 13, 2006 | 25.62 | 25.65 | 25.43 | 25.52 | 861,456 | -0.11(-0.41%) |
Apr 12, 2006 | 25.54 | 25.64 | 25.48 | 25.62 | 839,296 | +0.17(+0.68%) |
Apr 11, 2006 | 25.59 | 25.59 | 25.34 | 25.45 | 1,447,172 | -0.05(-0.18%) |
Apr 10, 2006 | 25.55 | 25.60 | 25.46 | 25.49 | 532,903 | -0.09(-0.35%) |
Apr 07, 2006 | 25.71 | 25.88 | 25.49 | 25.59 | 1,440,670 | -0.13(-0.50%) |
Apr 06, 2006 | 25.80 | 25.81 | 25.62 | 25.71 | 1,446,642 | -0.04(-0.15%) |
Apr 05, 2006 | 25.85 | 25.98 | 25.59 | 25.75 | 1,063,949 | +0.02(+0.06%) |
Apr 04, 2006 | 25.55 | 25.75 | 25.47 | 25.74 | 443,467 | +0.17(+0.68%) |
Apr 03, 2006 | 25.63 | 25.77 | 25.50 | 25.56 | 1,576,152 | +0.09(+0.36%) |
Mar 31, 2006 | 25.46 | 25.58 | 25.46 | 25.47 | 388,133 | -0.01(-0.03%) |
Mar 30, 2006 | 25.46 | 25.60 | 25.37 | 25.48 | 1,563,546 | +0.00(+0.00%) |
Mar 29, 2006 | 25.30 | 25.52 | 25.30 | 25.48 | 1,330,799 | +0.26(+1.02%) |
Mar 28, 2006 | 25.40 | 25.49 | 25.21 | 25.22 | 1,253,703 | -0.18(-0.71%) |
Mar 27, 2006 | 25.40 | 25.43 | 25.31 | 25.40 | 642,111 | +0.02(+0.09%) |
Mar 24, 2006 | 25.38 | 25.49 | 25.33 | 25.38 | 1,334,912 | -0.02(-0.09%) |
Mar 23, 2006 | 25.50 | 25.50 | 25.30 | 25.40 | 647,684 | -0.11(-0.41%) |
Mar 22, 2006 | 25.35 | 25.56 | 25.26 | 25.51 | 814,084 | +0.19(+0.74%) |
Mar 21, 2006 | 25.48 | 25.59 | 25.29 | 25.32 | 2,258,205 | -0.10(-0.39%) |
Mar 20, 2006 | 25.62 | 25.70 | 25.40 | 25.42 | 1,232,472 | -0.05(-0.18%) |
Mar 17, 2006 | 25.42 | 25.50 | 25.37 | 25.46 | 1,393,431 | +0.10(+0.39%) |
Mar 16, 2006 | 25.51 | 25.52 | 25.36 | 25.37 | 1,404,444 | +0.01(+0.06%) |
Mar 15, 2006 | 25.06 | 25.37 | 25.04 | 25.35 | 1,593,402 | +0.38(+1.51%) |
Mar 14, 2006 | 24.72 | 25.05 | 24.72 | 24.97 | 944,656 | +0.23(+0.94%) |
Mar 13, 2006 | 24.83 | 24.85 | 24.68 | 24.74 | 773,479 | -0.02(-0.06%) |
Mar 10, 2006 | 24.60 | 24.77 | 24.46 | 24.76 | 1,529,443 | +0.26(+1.05%) |
Mar 09, 2006 | 24.62 | 24.84 | 24.48 | 24.50 | 2,079,730 | -0.03(-0.12%) |
Mar 08, 2006 | 24.52 | 24.56 | 24.30 | 24.53 | 1,479,815 | -0.03(-0.12%) |
Mar 07, 2006 | 24.47 | 24.63 | 24.44 | 24.56 | 3,320,960 | +0.02(+0.09%) |
Mar 06, 2006 | 24.82 | 24.90 | 24.45 | 24.54 | 901,132 | -0.14(-0.55%) |
Mar 03, 2006 | 24.51 | 24.87 | 24.45 | 24.67 | 1,141,443 | +0.06(+0.24%) |
Mar 02, 2006 | 24.61 | 24.64 | 24.27 | 24.61 | 897,815 | -0.07(-0.27%) |