Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 25.47 | 25.64 | 25.23 | 25.44 | 1,322,094 | +0.04(+0.17%) |
May 30, 2006 | 26.06 | 26.06 | 25.35 | 25.39 | 1,581,161 | -0.67(-2.58%) |
May 26, 2006 | 25.93 | 26.11 | 25.80 | 26.06 | 936,839 | +0.17(+0.64%) |
May 25, 2006 | 25.75 | 25.92 | 25.53 | 25.90 | 910,821 | +0.55(+2.19%) |
May 24, 2006 | 25.32 | 25.49 | 25.05 | 25.34 | 1,918,096 | -0.12(-0.47%) |
May 23, 2006 | 25.35 | 25.62 | 25.24 | 25.46 | 1,397,733 | +0.33(+1.31%) |
May 22, 2006 | 25.09 | 25.28 | 24.83 | 25.13 | 1,356,289 | +0.01(+0.04%) |
May 19, 2006 | 25.08 | 25.19 | 24.86 | 25.12 | 1,723,889 | -0.12(-0.47%) |
May 18, 2006 | 25.46 | 25.65 | 25.24 | 25.24 | 1,441,220 | -0.02(-0.09%) |
May 17, 2006 | 26.11 | 26.15 | 25.12 | 25.26 | 2,482,504 | -1.05(-3.99%) |
May 16, 2006 | 26.02 | 26.50 | 25.96 | 26.31 | 3,290,740 | +0.91(+3.58%) |
May 15, 2006 | 25.56 | 25.72 | 25.26 | 25.40 | 1,239,579 | -0.30(-1.17%) |
May 12, 2006 | 25.93 | 26.15 | 25.70 | 25.70 | 1,422,822 | -0.18(-0.71%) |
May 11, 2006 | 26.15 | 26.20 | 25.84 | 25.89 | 917,326 | +0.04(+0.17%) |
May 10, 2006 | 25.93 | 26.00 | 25.79 | 25.84 | 737,800 | -0.14(-0.54%) |
May 09, 2006 | 25.99 | 26.12 | 25.94 | 25.98 | 864,360 | +0.27(+1.05%) |
May 08, 2006 | 25.90 | 25.90 | 25.56 | 25.72 | 1,345,696 | -0.32(-1.22%) |
May 05, 2006 | 26.12 | 26.12 | 25.87 | 26.03 | 2,159,322 | -0.31(-1.16%) |
May 04, 2006 | 25.99 | 26.34 | 25.99 | 26.34 | 2,589,736 | +0.74(+2.90%) |
May 03, 2006 | 25.64 | 25.67 | 25.48 | 25.60 | 2,827,988 | -0.16(-0.61%) |
May 02, 2006 | 25.70 | 25.91 | 25.68 | 25.75 | 3,599,241 | +0.58(+2.29%) |
May 01, 2006 | 25.28 | 25.29 | 25.08 | 25.18 | 2,453,699 | -0.13(-0.53%) |
Apr 28, 2006 | 25.44 | 25.61 | 25.29 | 25.31 | 3,451,495 | +0.49(+1.97%) |
Apr 27, 2006 | 24.64 | 24.89 | 24.63 | 24.82 | 5,021,134 | +0.03(+0.11%) |
Apr 26, 2006 | 24.90 | 24.95 | 24.73 | 24.80 | 1,708,650 | -0.07(-0.28%) |
Apr 25, 2006 | 24.93 | 24.96 | 24.70 | 24.86 | 1,745,261 | -0.15(-0.58%) |
Apr 24, 2006 | 24.89 | 25.03 | 24.84 | 25.01 | 1,179,366 | -0.07(-0.28%) |
Apr 21, 2006 | 25.10 | 25.43 | 24.99 | 25.08 | 1,577,630 | -0.14(-0.55%) |
Apr 20, 2006 | 25.09 | 25.32 | 25.07 | 25.22 | 1,616,099 | +0.20(+0.80%) |
Apr 19, 2006 | 24.70 | 25.03 | 24.63 | 25.02 | 1,268,571 | +0.11(+0.45%) |
Apr 18, 2006 | 24.77 | 24.92 | 24.68 | 24.91 | 1,832,050 | +0.15(+0.61%) |
Apr 17, 2006 | 24.56 | 24.81 | 24.55 | 24.76 | 1,040,169 | +0.19(+0.79%) |
Apr 13, 2006 | 24.40 | 24.59 | 24.33 | 24.56 | 1,110,789 | +0.16(+0.66%) |
Apr 12, 2006 | 24.40 | 24.48 | 24.30 | 24.40 | 2,192,030 | -0.27(-1.09%) |
Apr 11, 2006 | 24.85 | 24.91 | 24.60 | 24.67 | 2,673,180 | +0.16(+0.66%) |
Apr 10, 2006 | 24.19 | 24.78 | 24.15 | 24.51 | 3,770,589 | +0.09(+0.35%) |
Apr 07, 2006 | 24.69 | 24.71 | 24.32 | 24.42 | 4,032,444 | -0.58(-2.32%) |
Apr 06, 2006 | 24.92 | 25.08 | 24.87 | 25.00 | 1,624,834 | -0.29(-1.13%) |
Apr 05, 2006 | 25.32 | 25.45 | 25.17 | 25.29 | 1,176,207 | -0.20(-0.80%) |
Apr 04, 2006 | 25.56 | 25.61 | 25.39 | 25.49 | 1,114,506 | +0.10(+0.38%) |
Apr 03, 2006 | 25.26 | 25.56 | 25.19 | 25.40 | 1,805,846 | -0.13(-0.53%) |
Mar 31, 2006 | 25.72 | 25.76 | 25.46 | 25.53 | 1,847,104 | -0.04(-0.17%) |
Mar 30, 2006 | 25.46 | 25.69 | 25.43 | 25.58 | 1,959,353 | +0.61(+2.44%) |
Mar 29, 2006 | 24.83 | 25.09 | 24.81 | 24.97 | 1,723,517 | +0.44(+1.80%) |
Mar 28, 2006 | 24.73 | 24.75 | 24.50 | 24.53 | 2,036,850 | +0.02(+0.07%) |
Mar 27, 2006 | 24.55 | 24.64 | 24.39 | 24.51 | 2,467,265 | -0.50(-2.00%) |
Mar 24, 2006 | 24.98 | 25.11 | 24.87 | 25.01 | 1,427,839 | -0.04(-0.17%) |
Mar 23, 2006 | 25.26 | 25.31 | 24.89 | 25.05 | 2,801,599 | -0.71(-2.76%) |
Mar 22, 2006 | 25.72 | 26.00 | 25.53 | 25.76 | 8,261,325 | +2.26(+9.62%) |
Mar 21, 2006 | 23.60 | 23.68 | 23.48 | 23.50 | 3,386,821 | -0.40(-1.67%) |
Mar 20, 2006 | 24.11 | 24.15 | 23.83 | 23.90 | 1,839,670 | -0.38(-1.55%) |
Mar 17, 2006 | 24.28 | 24.34 | 24.12 | 24.28 | 2,818,139 | +0.04(+0.18%) |
Mar 16, 2006 | 24.05 | 24.32 | 24.05 | 24.24 | 1,295,704 | +0.06(+0.27%) |
Mar 15, 2006 | 24.16 | 24.21 | 24.05 | 24.17 | 2,650,693 | -0.03(-0.13%) |
Mar 14, 2006 | 24.12 | 24.28 | 24.10 | 24.20 | 2,951,203 | +0.01(+0.02%) |
Mar 13, 2006 | 24.00 | 24.21 | 24.00 | 24.20 | 3,270,483 | +0.59(+2.51%) |
Mar 10, 2006 | 23.41 | 23.62 | 23.32 | 23.61 | 3,154,888 | +0.32(+1.36%) |
Mar 09, 2006 | 23.47 | 23.53 | 23.28 | 23.29 | 2,548,479 | -0.07(-0.30%) |
Mar 08, 2006 | 23.16 | 23.44 | 23.08 | 23.36 | 3,621,171 | +0.74(+3.28%) |
Mar 07, 2006 | 22.66 | 22.76 | 22.55 | 22.62 | 1,654,755 | -0.03(-0.14%) |
Mar 06, 2006 | 22.82 | 22.83 | 22.56 | 22.65 | 1,765,704 | -0.17(-0.73%) |
Mar 03, 2006 | 22.74 | 22.91 | 22.63 | 22.81 | 3,105,082 | -0.20(-0.89%) |
Mar 02, 2006 | 22.79 | 23.04 | 22.72 | 23.02 | 2,962,725 | -0.06(-0.26%) |