Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 24.63 | 25.07 | 24.49 | 24.86 | 2,672,769 | +0.23(+0.94%) |
May 30, 2006 | 24.66 | 24.82 | 24.57 | 24.63 | 4,104,869 | -0.21(-0.84%) |
May 26, 2006 | 24.63 | 24.84 | 24.49 | 24.83 | 3,188,339 | +0.22(+0.89%) |
May 25, 2006 | 24.37 | 24.61 | 24.27 | 24.61 | 4,392,460 | +0.30(+1.23%) |
May 24, 2006 | 23.92 | 24.37 | 23.78 | 24.32 | 4,358,929 | +0.50(+2.11%) |
May 23, 2006 | 24.12 | 24.25 | 23.76 | 23.81 | 3,349,788 | -0.41(-1.68%) |
May 22, 2006 | 23.64 | 24.32 | 23.64 | 24.22 | 5,071,963 | +0.46(+1.95%) |
May 19, 2006 | 23.59 | 23.89 | 23.41 | 23.76 | 3,917,696 | +0.35(+1.49%) |
May 18, 2006 | 23.34 | 23.59 | 23.34 | 23.41 | 3,020,326 | +0.07(+0.31%) |
May 17, 2006 | 23.53 | 23.67 | 23.21 | 23.34 | 2,576,787 | -0.34(-1.43%) |
May 16, 2006 | 23.74 | 23.80 | 23.64 | 23.67 | 1,618,387 | -0.07(-0.31%) |
May 15, 2006 | 23.63 | 23.97 | 23.59 | 23.75 | 3,282,547 | +0.18(+0.77%) |
May 12, 2006 | 23.86 | 23.92 | 23.55 | 23.57 | 3,656,362 | -0.41(-1.69%) |
May 11, 2006 | 24.35 | 24.38 | 23.92 | 23.97 | 2,706,123 | -0.65(-2.63%) |
May 10, 2006 | 24.24 | 24.62 | 24.20 | 24.62 | 3,177,872 | +0.38(+1.56%) |
May 09, 2006 | 24.25 | 24.27 | 24.15 | 24.24 | 1,563,565 | -0.04(-0.16%) |
May 08, 2006 | 24.24 | 24.46 | 24.24 | 24.28 | 2,138,215 | -0.02(-0.09%) |
May 05, 2006 | 24.08 | 24.36 | 24.08 | 24.30 | 1,863,220 | +0.30(+1.27%) |
May 04, 2006 | 23.98 | 24.06 | 23.89 | 24.00 | 1,879,188 | +0.14(+0.57%) |
May 03, 2006 | 24.10 | 24.21 | 23.85 | 23.86 | 2,450,112 | -0.29(-1.21%) |
May 02, 2006 | 24.28 | 24.41 | 24.10 | 24.16 | 2,615,996 | -0.03(-0.14%) |
May 01, 2006 | 24.52 | 24.52 | 24.04 | 24.19 | 2,568,981 | -0.11(-0.46%) |
Apr 28, 2006 | 24.08 | 24.41 | 23.89 | 24.30 | 2,847,701 | +0.22(+0.91%) |
Apr 27, 2006 | 23.67 | 24.26 | 23.62 | 24.08 | 2,398,129 | +0.32(+1.33%) |
Apr 26, 2006 | 23.93 | 23.97 | 23.70 | 23.77 | 1,507,147 | -0.07(-0.31%) |
Apr 25, 2006 | 24.22 | 24.22 | 23.77 | 23.84 | 1,639,144 | -0.42(-1.74%) |
Apr 24, 2006 | 24.06 | 24.29 | 23.95 | 24.27 | 1,746,303 | +0.21(+0.89%) |
Apr 21, 2006 | 24.29 | 24.36 | 23.94 | 24.05 | 1,594,435 | -0.12(-0.49%) |
Apr 20, 2006 | 23.95 | 24.34 | 23.93 | 24.17 | 1,951,751 | +0.26(+1.11%) |
Apr 19, 2006 | 23.84 | 24.04 | 23.73 | 23.90 | 1,528,437 | +0.03(+0.12%) |
Apr 18, 2006 | 23.66 | 24.01 | 23.64 | 23.88 | 2,422,080 | +0.21(+0.91%) |
Apr 17, 2006 | 23.59 | 23.66 | 23.46 | 23.66 | 1,621,403 | +0.06(+0.24%) |
Apr 13, 2006 | 23.71 | 23.77 | 23.56 | 23.61 | 1,600,468 | -0.11(-0.45%) |
Apr 12, 2006 | 23.59 | 23.76 | 23.59 | 23.71 | 2,534,917 | +0.12(+0.50%) |
Apr 11, 2006 | 23.76 | 23.86 | 23.53 | 23.59 | 1,693,433 | -0.20(-0.85%) |
Apr 10, 2006 | 23.88 | 24.05 | 23.72 | 23.80 | 1,813,721 | -0.10(-0.40%) |
Apr 07, 2006 | 24.12 | 24.17 | 23.80 | 23.89 | 3,318,562 | -0.47(-1.92%) |
Apr 06, 2006 | 24.64 | 24.70 | 24.30 | 24.36 | 1,983,153 | -0.26(-1.08%) |
Apr 05, 2006 | 24.52 | 24.72 | 24.32 | 24.63 | 4,127,756 | +0.17(+0.71%) |
Apr 04, 2006 | 24.38 | 24.52 | 24.21 | 24.45 | 4,773,727 | +0.01(+0.05%) |
Apr 03, 2006 | 24.72 | 24.73 | 24.41 | 24.44 | 2,956,634 | -0.08(-0.32%) |
Mar 31, 2006 | 24.72 | 24.82 | 24.43 | 24.52 | 2,282,277 | -0.11(-0.43%) |
Mar 30, 2006 | 24.85 | 24.98 | 24.59 | 24.63 | 1,752,513 | -0.28(-1.13%) |
Mar 29, 2006 | 24.80 | 24.97 | 24.72 | 24.91 | 1,949,977 | +0.19(+0.75%) |
Mar 28, 2006 | 24.85 | 24.89 | 24.66 | 24.72 | 2,101,135 | -0.18(-0.72%) |
Mar 27, 2006 | 25.07 | 25.14 | 24.89 | 24.90 | 1,700,708 | -0.24(-0.94%) |
Mar 24, 2006 | 25.20 | 25.39 | 25.12 | 25.14 | 1,288,571 | -0.05(-0.18%) |
Mar 23, 2006 | 25.38 | 25.42 | 25.15 | 25.18 | 1,607,032 | -0.25(-0.98%) |
Mar 22, 2006 | 25.31 | 25.45 | 25.20 | 25.43 | 1,087,381 | +0.17(+0.67%) |
Mar 21, 2006 | 25.43 | 25.45 | 25.20 | 25.26 | 1,661,676 | -0.08(-0.33%) |
Mar 20, 2006 | 25.45 | 25.59 | 25.14 | 25.35 | 1,718,449 | -0.07(-0.27%) |
Mar 17, 2006 | 25.69 | 25.72 | 25.34 | 25.41 | 1,921,768 | -0.15(-0.60%) |
Mar 16, 2006 | 25.57 | 25.81 | 25.45 | 25.57 | 1,620,338 | +0.19(+0.76%) |
Mar 15, 2006 | 25.56 | 25.59 | 25.25 | 25.38 | 1,069,462 | -0.15(-0.57%) |
Mar 14, 2006 | 25.25 | 25.53 | 25.17 | 25.52 | 1,464,212 | +0.33(+1.30%) |
Mar 13, 2006 | 25.25 | 25.34 | 25.12 | 25.20 | 1,614,483 | +0.03(+0.11%) |
Mar 10, 2006 | 25.11 | 25.20 | 24.95 | 25.17 | 1,494,373 | +0.15(+0.59%) |
Mar 09, 2006 | 25.09 | 25.17 | 24.97 | 25.02 | 1,374,262 | -0.11(-0.43%) |
Mar 08, 2006 | 25.05 | 25.33 | 24.83 | 25.13 | 1,900,300 | -0.01(-0.02%) |
Mar 07, 2006 | 25.16 | 25.21 | 24.97 | 25.13 | 1,495,437 | +0.07(+0.29%) |
Mar 06, 2006 | 25.39 | 25.41 | 24.90 | 25.06 | 1,968,428 | -0.36(-1.40%) |
Mar 03, 2006 | 25.38 | 25.60 | 25.37 | 25.41 | 1,393,778 | -0.08(-0.31%) |
Mar 02, 2006 | 25.59 | 25.69 | 25.38 | 25.49 | 2,290,793 | -0.24(-0.92%) |