Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 27.01 | 27.01 | 26.72 | 26.86 | 2,216,195 | +0.13(+0.49%) |
May 30, 2006 | 26.96 | 27.17 | 26.67 | 26.73 | 1,785,348 | -0.31(-1.15%) |
May 26, 2006 | 26.87 | 27.16 | 26.82 | 27.04 | 2,242,338 | +0.00(+0.00%) |
May 25, 2006 | 26.94 | 27.05 | 26.74 | 27.04 | 2,353,703 | +0.32(+1.20%) |
May 24, 2006 | 26.83 | 26.93 | 26.39 | 26.72 | 4,289,323 | -0.42(-1.54%) |
May 23, 2006 | 27.01 | 27.26 | 26.91 | 27.14 | 2,943,056 | +0.00(+0.02%) |
May 22, 2006 | 27.28 | 27.41 | 26.89 | 27.14 | 3,196,047 | -0.28(-1.03%) |
May 19, 2006 | 27.30 | 27.49 | 27.11 | 27.42 | 2,001,080 | -0.08(-0.30%) |
May 18, 2006 | 27.75 | 27.79 | 27.50 | 27.50 | 1,720,916 | -0.17(-0.63%) |
May 17, 2006 | 28.00 | 28.28 | 27.55 | 27.68 | 4,129,994 | -0.68(-2.42%) |
May 16, 2006 | 28.18 | 28.37 | 28.08 | 28.36 | 3,942,670 | +0.63(+2.28%) |
May 15, 2006 | 27.62 | 27.93 | 27.55 | 27.73 | 2,009,520 | +0.04(+0.14%) |
May 12, 2006 | 27.96 | 28.14 | 27.64 | 27.69 | 2,488,742 | +0.00(+0.02%) |
May 11, 2006 | 27.77 | 27.90 | 27.66 | 27.68 | 2,316,033 | -0.09(-0.32%) |
May 10, 2006 | 27.98 | 28.03 | 27.72 | 27.77 | 2,892,828 | -0.34(-1.23%) |
May 09, 2006 | 28.18 | 28.29 | 28.07 | 28.12 | 2,378,406 | +0.38(+1.37%) |
May 08, 2006 | 27.62 | 27.83 | 27.62 | 27.74 | 1,838,869 | -0.14(-0.51%) |
May 05, 2006 | 27.89 | 27.94 | 27.71 | 27.88 | 1,835,370 | +0.20(+0.72%) |
May 04, 2006 | 27.60 | 27.72 | 27.56 | 27.68 | 2,614,723 | +0.04(+0.14%) |
May 03, 2006 | 27.52 | 27.76 | 27.51 | 27.64 | 2,383,346 | -0.07(-0.25%) |
May 02, 2006 | 27.62 | 27.80 | 27.62 | 27.71 | 2,487,713 | +0.21(+0.78%) |
May 01, 2006 | 27.47 | 27.70 | 27.46 | 27.50 | 2,994,724 | -0.14(-0.49%) |
Apr 28, 2006 | 27.40 | 27.74 | 27.39 | 27.63 | 7,484,753 | +0.69(+2.58%) |
Apr 27, 2006 | 26.81 | 27.10 | 26.66 | 26.94 | 7,771,092 | +1.16(+4.48%) |
Apr 26, 2006 | 25.89 | 26.02 | 25.64 | 25.78 | 2,343,617 | +0.05(+0.19%) |
Apr 25, 2006 | 25.93 | 25.95 | 25.72 | 25.73 | 1,827,753 | +0.03(+0.13%) |
Apr 24, 2006 | 25.60 | 25.71 | 25.50 | 25.70 | 1,860,690 | -0.05(-0.21%) |
Apr 21, 2006 | 26.05 | 25.95 | 25.72 | 25.75 | 1,770,527 | -0.06(-0.24%) |
Apr 20, 2006 | 25.73 | 25.96 | 25.72 | 25.81 | 2,029,282 | -0.06(-0.23%) |
Apr 19, 2006 | 25.92 | 25.89 | 25.63 | 25.87 | 1,995,522 | +0.21(+0.81%) |
Apr 18, 2006 | 25.61 | 25.67 | 25.46 | 25.66 | 2,674,626 | +0.22(+0.86%) |
Apr 17, 2006 | 25.46 | 25.60 | 25.42 | 25.45 | 1,599,053 | +0.04(+0.17%) |
Apr 13, 2006 | 25.28 | 25.49 | 25.32 | 25.40 | 1,680,981 | +0.13(+0.50%) |
Apr 12, 2006 | 25.48 | 25.49 | 25.17 | 25.28 | 1,982,142 | +0.09(+0.35%) |
Apr 11, 2006 | 25.54 | 25.59 | 25.13 | 25.19 | 1,659,779 | -0.15(-0.58%) |
Apr 10, 2006 | 25.50 | 25.59 | 25.26 | 25.33 | 2,420,811 | +0.33(+1.30%) |
Apr 07, 2006 | 25.24 | 25.33 | 24.94 | 25.01 | 2,017,960 | -0.19(-0.75%) |
Apr 06, 2006 | 25.26 | 25.30 | 25.10 | 25.20 | 2,984,226 | -0.23(-0.92%) |
Apr 05, 2006 | 25.41 | 25.57 | 25.38 | 25.43 | 2,082,391 | -0.12(-0.48%) |
Apr 04, 2006 | 25.64 | 25.68 | 25.45 | 25.55 | 2,749,967 | -0.12(-0.45%) |
Apr 03, 2006 | 25.81 | 25.88 | 25.67 | 25.67 | 2,218,047 | +0.26(+1.01%) |
Mar 31, 2006 | 25.66 | 25.67 | 25.38 | 25.41 | 2,213,313 | -0.16(-0.61%) |
Mar 30, 2006 | 25.48 | 25.68 | 25.44 | 25.57 | 2,313,357 | +0.18(+0.71%) |
Mar 29, 2006 | 25.44 | 25.46 | 25.30 | 25.39 | 2,732,882 | -0.19(-0.74%) |
Mar 28, 2006 | 25.65 | 25.75 | 25.50 | 25.58 | 2,055,013 | -0.27(-1.03%) |
Mar 27, 2006 | 25.93 | 25.99 | 25.79 | 25.84 | 1,519,594 | -0.24(-0.93%) |
Mar 24, 2006 | 25.99 | 26.13 | 25.95 | 26.09 | 1,910,917 | +0.34(+1.30%) |
Mar 23, 2006 | 25.94 | 25.98 | 25.66 | 25.75 | 2,220,724 | -0.48(-1.83%) |
Mar 22, 2006 | 26.20 | 26.25 | 26.09 | 26.23 | 2,276,715 | +0.17(+0.67%) |
Mar 21, 2006 | 26.01 | 26.15 | 25.92 | 26.06 | 2,694,182 | -0.34(-1.27%) |
Mar 20, 2006 | 26.38 | 26.47 | 26.31 | 26.39 | 2,143,941 | -0.07(-0.26%) |
Mar 17, 2006 | 26.41 | 26.46 | 26.29 | 26.46 | 1,980,907 | -0.02(-0.09%) |
Mar 16, 2006 | 26.28 | 26.53 | 26.28 | 26.49 | 3,357,229 | -0.08(-0.29%) |
Mar 15, 2006 | 26.61 | 26.65 | 26.40 | 26.56 | 2,373,259 | -0.13(-0.47%) |
Mar 14, 2006 | 26.55 | 26.71 | 26.52 | 26.69 | 2,709,620 | +0.14(+0.53%) |
Mar 13, 2006 | 26.48 | 26.59 | 26.27 | 26.55 | 3,924,555 | +0.12(+0.46%) |
Mar 10, 2006 | 26.20 | 26.50 | 26.15 | 26.43 | 3,466,536 | +0.19(+0.74%) |
Mar 09, 2006 | 26.28 | 26.54 | 26.16 | 26.23 | 3,717,263 | +0.20(+0.76%) |
Mar 08, 2006 | 25.86 | 26.06 | 25.75 | 26.03 | 4,285,618 | +0.61(+2.39%) |
Mar 07, 2006 | 25.09 | 25.49 | 25.09 | 25.43 | 2,436,867 | +0.14(+0.54%) |
Mar 06, 2006 | 25.39 | 25.42 | 25.21 | 25.29 | 1,775,879 | +0.02(+0.08%) |
Mar 03, 2006 | 25.21 | 25.48 | 25.16 | 25.27 | 2,062,424 | +0.18(+0.72%) |
Mar 02, 2006 | 24.96 | 25.10 | 24.75 | 25.09 | 2,278,979 | +0.13(+0.51%) |