Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 23.49 | 23.63 | 23.45 | 23.61 | 1,504,785 | +0.15(+0.63%) |
May 30, 2006 | 23.61 | 23.67 | 23.42 | 23.46 | 1,855,474 | -0.31(-1.31%) |
May 26, 2006 | 23.73 | 23.82 | 23.65 | 23.77 | 2,487,587 | +0.13(+0.56%) |
May 25, 2006 | 23.59 | 23.67 | 23.49 | 23.64 | 682,358 | +0.22(+0.93%) |
May 24, 2006 | 23.39 | 23.49 | 23.18 | 23.42 | 2,191,898 | +0.07(+0.30%) |
May 23, 2006 | 23.54 | 23.56 | 23.35 | 23.35 | 2,925,015 | -0.11(-0.46%) |
May 22, 2006 | 23.47 | 23.67 | 23.45 | 23.46 | 1,122,228 | -0.10(-0.43%) |
May 19, 2006 | 23.73 | 23.73 | 23.45 | 23.56 | 1,402,110 | -0.13(-0.56%) |
May 18, 2006 | 23.84 | 23.84 | 23.68 | 23.70 | 1,655,778 | -0.10(-0.43%) |
May 17, 2006 | 23.96 | 24.13 | 23.78 | 23.80 | 4,317,360 | -0.25(-1.04%) |
May 16, 2006 | 23.97 | 24.12 | 23.95 | 24.05 | 2,323,615 | +0.06(+0.26%) |
May 15, 2006 | 23.70 | 23.98 | 23.66 | 23.98 | 2,889,934 | +0.33(+1.41%) |
May 12, 2006 | 23.64 | 23.78 | 23.63 | 23.65 | 1,806,899 | -0.05(-0.23%) |
May 11, 2006 | 23.77 | 23.85 | 23.66 | 23.70 | 2,082,541 | -0.05(-0.20%) |
May 10, 2006 | 23.74 | 23.86 | 23.73 | 23.75 | 2,930,798 | -0.02(-0.10%) |
May 09, 2006 | 23.88 | 23.94 | 23.74 | 23.77 | 4,083,096 | -0.17(-0.71%) |
May 08, 2006 | 23.90 | 23.98 | 23.89 | 23.94 | 3,971,940 | -0.01(-0.03%) |
May 05, 2006 | 23.84 | 23.99 | 23.77 | 23.95 | 1,529,201 | +0.23(+0.98%) |
May 04, 2006 | 24.36 | 24.36 | 23.64 | 23.72 | 1,896,467 | +0.08(+0.33%) |
May 03, 2006 | 23.78 | 23.85 | 23.63 | 23.64 | 2,831,079 | -0.26(-1.11%) |
May 02, 2006 | 23.94 | 23.99 | 23.84 | 23.91 | 1,016,854 | +0.00(+0.00%) |
May 01, 2006 | 24.07 | 24.15 | 23.90 | 23.91 | 1,308,945 | -0.21(-0.87%) |
Apr 28, 2006 | 23.87 | 24.11 | 23.87 | 24.12 | 3,150,926 | +0.24(+1.01%) |
Apr 27, 2006 | 23.93 | 24.01 | 23.80 | 23.87 | 5,743,886 | -0.13(-0.55%) |
Apr 26, 2006 | 23.98 | 24.12 | 23.92 | 24.01 | 2,817,200 | +0.00(+0.00%) |
Apr 25, 2006 | 24.13 | 24.15 | 23.93 | 24.01 | 3,526,030 | -0.15(-0.61%) |
Apr 24, 2006 | 23.87 | 24.20 | 23.87 | 24.15 | 2,081,384 | -0.09(-0.39%) |
Apr 21, 2006 | 24.44 | 24.44 | 24.15 | 24.25 | 1,500,802 | -0.05(-0.22%) |
Apr 20, 2006 | 24.13 | 24.33 | 24.08 | 24.30 | 4,492,383 | +0.22(+0.90%) |
Apr 19, 2006 | 24.21 | 24.21 | 23.99 | 24.08 | 1,806,642 | -0.14(-0.58%) |
Apr 18, 2006 | 24.11 | 24.24 | 24.03 | 24.22 | 9,832,638 | +0.23(+0.94%) |
Apr 17, 2006 | 24.15 | 24.15 | 23.91 | 24.00 | 1,955,064 | -0.14(-0.58%) |
Apr 13, 2006 | 24.19 | 24.18 | 24.04 | 24.14 | 2,267,844 | -0.05(-0.22%) |
Apr 12, 2006 | 24.05 | 24.19 | 24.01 | 24.19 | 5,419,670 | +0.16(+0.68%) |
Apr 11, 2006 | 24.30 | 24.30 | 23.91 | 24.03 | 2,946,989 | -0.26(-1.09%) |
Apr 10, 2006 | 24.36 | 24.36 | 24.14 | 24.29 | 2,425,776 | -0.05(-0.19%) |
Apr 07, 2006 | 24.70 | 24.74 | 24.32 | 24.34 | 2,355,613 | -0.30(-1.20%) |
Apr 06, 2006 | 24.80 | 24.80 | 24.52 | 24.64 | 2,848,041 | -0.19(-0.75%) |
Apr 05, 2006 | 24.80 | 24.93 | 24.79 | 24.82 | 2,452,890 | -0.08(-0.31%) |
Apr 04, 2006 | 24.80 | 24.96 | 24.78 | 24.90 | 3,236,895 | +0.03(+0.13%) |
Apr 03, 2006 | 24.98 | 25.05 | 24.86 | 24.87 | 1,474,715 | -0.02(-0.06%) |
Mar 31, 2006 | 25.00 | 25.08 | 24.86 | 24.89 | 1,151,141 | -0.14(-0.56%) |
Mar 30, 2006 | 25.01 | 25.21 | 24.96 | 25.03 | 886,936 | -0.05(-0.19%) |
Mar 29, 2006 | 25.16 | 25.16 | 25.00 | 25.07 | 646,762 | +0.07(+0.28%) |
Mar 28, 2006 | 25.09 | 25.20 | 24.98 | 25.00 | 1,302,648 | -0.23(-0.93%) |
Mar 27, 2006 | 25.36 | 25.37 | 25.20 | 25.24 | 1,000,791 | -0.19(-0.76%) |
Mar 24, 2006 | 25.37 | 25.52 | 25.37 | 25.43 | 598,187 | -0.04(-0.15%) |
Mar 23, 2006 | 25.51 | 25.52 | 25.34 | 25.47 | 2,194,468 | -0.14(-0.55%) |
Mar 22, 2006 | 25.41 | 25.62 | 25.38 | 25.61 | 718,981 | +0.26(+1.01%) |
Mar 21, 2006 | 25.47 | 25.54 | 25.26 | 25.35 | 1,709,621 | -0.16(-0.61%) |
Mar 20, 2006 | 25.50 | 25.56 | 25.41 | 25.51 | 958,385 | +0.05(+0.18%) |
Mar 17, 2006 | 25.49 | 25.52 | 25.42 | 25.46 | 507,849 | -0.02(-0.09%) |
Mar 16, 2006 | 25.49 | 25.54 | 25.43 | 25.49 | 1,047,310 | +0.00(+0.00%) |
Mar 15, 2006 | 25.45 | 25.51 | 25.34 | 25.49 | 936,796 | +0.09(+0.34%) |
Mar 14, 2006 | 25.22 | 25.41 | 25.18 | 25.40 | 1,116,060 | +0.18(+0.71%) |
Mar 13, 2006 | 25.39 | 25.39 | 25.17 | 25.22 | 979,074 | -0.02(-0.06%) |
Mar 10, 2006 | 25.21 | 25.28 | 25.15 | 25.24 | 805,336 | +0.09(+0.37%) |
Mar 09, 2006 | 25.29 | 25.30 | 25.12 | 25.14 | 490,244 | -0.09(-0.34%) |
Mar 08, 2006 | 25.00 | 25.31 | 25.00 | 25.23 | 630,827 | +0.17(+0.68%) |
Mar 07, 2006 | 24.98 | 25.18 | 24.98 | 25.06 | 1,598,979 | +0.02(+0.06%) |
Mar 06, 2006 | 25.18 | 25.20 | 24.98 | 25.04 | 1,121,714 | -0.14(-0.56%) |
Mar 03, 2006 | 25.19 | 25.42 | 25.16 | 25.18 | 1,022,251 | -0.09(-0.34%) |
Mar 02, 2006 | 25.29 | 25.31 | 25.18 | 25.27 | 973,291 | -0.05(-0.18%) |