Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 24.99 | 24.99 | 24.72 | 24.85 | 2,395,502 | +0.12(+0.49%) |
May 30, 2006 | 24.94 | 25.13 | 24.68 | 24.73 | 1,929,796 | -0.29(-1.15%) |
May 26, 2006 | 24.86 | 25.12 | 24.81 | 25.02 | 2,423,760 | +0.00(+0.00%) |
May 25, 2006 | 24.93 | 25.02 | 24.74 | 25.02 | 2,544,136 | +0.30(+1.20%) |
May 24, 2006 | 24.82 | 24.91 | 24.42 | 24.72 | 4,636,362 | -0.39(-1.54%) |
May 23, 2006 | 24.99 | 25.22 | 24.89 | 25.11 | 3,181,171 | +0.00(+0.02%) |
May 22, 2006 | 25.24 | 25.36 | 24.88 | 25.10 | 3,454,631 | -0.26(-1.03%) |
May 19, 2006 | 25.26 | 25.43 | 25.08 | 25.37 | 2,162,983 | -0.08(-0.30%) |
May 18, 2006 | 25.68 | 25.71 | 25.44 | 25.44 | 1,860,152 | -0.16(-0.63%) |
May 17, 2006 | 25.90 | 26.16 | 25.49 | 25.60 | 4,464,142 | -0.63(-2.42%) |
May 16, 2006 | 26.07 | 26.25 | 25.98 | 26.24 | 4,261,662 | +0.58(+2.28%) |
May 15, 2006 | 25.55 | 25.84 | 25.49 | 25.65 | 2,172,105 | +0.04(+0.14%) |
May 12, 2006 | 25.86 | 26.04 | 25.57 | 25.62 | 2,690,100 | +0.00(+0.02%) |
May 11, 2006 | 25.69 | 25.81 | 25.59 | 25.61 | 2,503,417 | -0.08(-0.31%) |
May 10, 2006 | 25.89 | 25.94 | 25.65 | 25.69 | 3,126,880 | -0.32(-1.23%) |
May 09, 2006 | 26.07 | 26.17 | 25.97 | 26.01 | 2,570,837 | +0.35(+1.37%) |
May 08, 2006 | 25.55 | 25.74 | 25.55 | 25.66 | 1,987,648 | -0.13(-0.51%) |
May 05, 2006 | 25.81 | 25.85 | 25.64 | 25.79 | 1,983,865 | +0.18(+0.72%) |
May 04, 2006 | 25.54 | 25.65 | 25.50 | 25.61 | 2,826,274 | +0.04(+0.14%) |
May 03, 2006 | 25.46 | 25.68 | 25.45 | 25.57 | 2,576,177 | -0.06(-0.25%) |
May 02, 2006 | 25.55 | 25.72 | 25.55 | 25.64 | 2,688,987 | +0.20(+0.78%) |
May 01, 2006 | 25.41 | 25.63 | 25.41 | 25.44 | 3,237,020 | -0.13(-0.49%) |
Apr 28, 2006 | 25.35 | 25.66 | 25.34 | 25.56 | 8,090,326 | +0.64(+2.58%) |
Apr 27, 2006 | 24.80 | 25.07 | 24.67 | 24.92 | 8,399,833 | +1.07(+4.48%) |
Apr 26, 2006 | 23.95 | 24.08 | 23.72 | 23.85 | 2,533,233 | +0.04(+0.19%) |
Apr 25, 2006 | 23.99 | 24.00 | 23.80 | 23.81 | 1,975,632 | +0.03(+0.13%) |
Apr 24, 2006 | 23.68 | 23.79 | 23.59 | 23.77 | 2,011,233 | -0.05(-0.21%) |
Apr 21, 2006 | 24.10 | 24.01 | 23.79 | 23.82 | 1,913,776 | -0.06(-0.24%) |
Apr 20, 2006 | 23.80 | 24.02 | 23.80 | 23.88 | 2,193,466 | -0.05(-0.23%) |
Apr 19, 2006 | 23.98 | 23.95 | 23.71 | 23.94 | 2,156,975 | +0.19(+0.81%) |
Apr 18, 2006 | 23.69 | 23.75 | 23.55 | 23.74 | 2,891,023 | +0.20(+0.86%) |
Apr 17, 2006 | 23.55 | 23.68 | 23.51 | 23.54 | 1,728,428 | +0.04(+0.17%) |
Apr 13, 2006 | 23.38 | 23.59 | 23.42 | 23.50 | 1,816,985 | +0.12(+0.50%) |
Apr 12, 2006 | 23.57 | 23.59 | 23.29 | 23.38 | 2,142,512 | +0.08(+0.35%) |
Apr 11, 2006 | 23.63 | 23.67 | 23.25 | 23.30 | 1,794,067 | -0.13(-0.58%) |
Apr 10, 2006 | 23.59 | 23.67 | 23.37 | 23.44 | 2,616,673 | +0.30(+1.30%) |
Apr 07, 2006 | 23.35 | 23.43 | 23.07 | 23.14 | 2,181,228 | -0.18(-0.75%) |
Apr 06, 2006 | 23.37 | 23.41 | 23.22 | 23.31 | 3,225,673 | -0.22(-0.92%) |
Apr 05, 2006 | 23.51 | 23.66 | 23.48 | 23.53 | 2,250,873 | -0.11(-0.48%) |
Apr 04, 2006 | 23.72 | 23.76 | 23.55 | 23.64 | 2,972,460 | -0.11(-0.45%) |
Apr 03, 2006 | 23.88 | 23.94 | 23.75 | 23.75 | 2,397,504 | +0.24(+1.01%) |
Mar 31, 2006 | 23.74 | 23.75 | 23.48 | 23.51 | 2,392,387 | -0.14(-0.61%) |
Mar 30, 2006 | 23.58 | 23.76 | 23.54 | 23.65 | 2,500,525 | +0.17(+0.71%) |
Mar 29, 2006 | 23.53 | 23.55 | 23.40 | 23.49 | 2,953,992 | -0.18(-0.74%) |
Mar 28, 2006 | 23.73 | 23.82 | 23.59 | 23.66 | 2,221,279 | -0.25(-1.03%) |
Mar 27, 2006 | 23.99 | 24.04 | 23.86 | 23.91 | 1,642,541 | -0.22(-0.93%) |
Mar 24, 2006 | 24.05 | 24.17 | 24.01 | 24.13 | 2,065,525 | +0.31(+1.30%) |
Mar 23, 2006 | 24.00 | 24.04 | 23.74 | 23.82 | 2,400,397 | -0.44(-1.83%) |
Mar 22, 2006 | 24.24 | 24.29 | 24.13 | 24.27 | 2,460,919 | +0.16(+0.67%) |
Mar 21, 2006 | 24.07 | 24.19 | 23.98 | 24.11 | 2,912,161 | -0.31(-1.27%) |
Mar 20, 2006 | 24.40 | 24.49 | 24.34 | 24.42 | 2,317,402 | -0.06(-0.26%) |
Mar 17, 2006 | 24.43 | 24.48 | 24.32 | 24.48 | 2,141,177 | -0.02(-0.09%) |
Mar 16, 2006 | 24.31 | 24.55 | 24.31 | 24.50 | 3,628,854 | -0.07(-0.29%) |
Mar 15, 2006 | 24.62 | 24.66 | 24.43 | 24.57 | 2,565,274 | -0.12(-0.47%) |
Mar 14, 2006 | 24.56 | 24.71 | 24.54 | 24.69 | 2,928,849 | +0.13(+0.53%) |
Mar 13, 2006 | 24.49 | 24.60 | 24.30 | 24.56 | 4,242,081 | +0.11(+0.46%) |
Mar 10, 2006 | 24.24 | 24.52 | 24.19 | 24.45 | 3,747,005 | +0.18(+0.74%) |
Mar 09, 2006 | 24.31 | 24.56 | 24.20 | 24.27 | 4,018,017 | +0.18(+0.77%) |
Mar 08, 2006 | 23.93 | 24.11 | 23.82 | 24.08 | 4,632,357 | +0.56(+2.39%) |
Mar 07, 2006 | 23.21 | 23.58 | 23.21 | 23.52 | 2,634,028 | +0.13(+0.54%) |
Mar 06, 2006 | 23.49 | 23.52 | 23.32 | 23.40 | 1,919,561 | +0.02(+0.08%) |
Mar 03, 2006 | 23.33 | 23.57 | 23.28 | 23.38 | 2,229,290 | +0.17(+0.72%) |
Mar 02, 2006 | 23.09 | 23.22 | 22.90 | 23.21 | 2,463,366 | +0.12(+0.51%) |