Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 24.88 | 24.98 | 24.53 | 24.66 | 786,847 | -0.07(-0.28%) |
May 30, 2006 | 25.69 | 25.78 | 24.71 | 24.73 | 459,388 | -1.13(-4.36%) |
May 26, 2006 | 25.99 | 26.16 | 25.66 | 25.85 | 253,347 | -0.06(-0.23%) |
May 25, 2006 | 26.10 | 26.18 | 25.49 | 25.91 | 433,501 | +0.13(+0.50%) |
May 24, 2006 | 25.52 | 25.87 | 24.82 | 25.78 | 441,649 | +0.33(+1.29%) |
May 23, 2006 | 25.90 | 26.07 | 25.39 | 25.46 | 373,187 | -0.23(-0.89%) |
May 22, 2006 | 25.31 | 25.94 | 24.95 | 25.68 | 1,562,131 | +0.18(+0.72%) |
May 19, 2006 | 25.17 | 25.80 | 25.01 | 25.50 | 407,746 | +0.33(+1.33%) |
May 18, 2006 | 25.18 | 25.68 | 25.17 | 25.17 | 601,961 | -0.02(-0.06%) |
May 17, 2006 | 25.08 | 25.27 | 24.59 | 25.18 | 577,652 | -0.21(-0.81%) |
May 16, 2006 | 25.50 | 25.70 | 25.17 | 25.39 | 379,100 | +0.08(+0.30%) |
May 15, 2006 | 25.68 | 25.73 | 24.98 | 25.31 | 530,609 | -0.37(-1.45%) |
May 12, 2006 | 26.04 | 26.04 | 25.61 | 25.68 | 421,412 | -0.35(-1.34%) |
May 11, 2006 | 26.48 | 26.73 | 26.03 | 26.03 | 351,900 | -0.33(-1.24%) |
May 10, 2006 | 26.86 | 26.86 | 26.26 | 26.36 | 366,617 | -0.45(-1.67%) |
May 09, 2006 | 26.83 | 26.91 | 26.48 | 26.81 | 201,968 | -0.02(-0.09%) |
May 08, 2006 | 26.93 | 27.02 | 26.62 | 26.83 | 902,877 | -0.09(-0.34%) |
May 05, 2006 | 26.47 | 27.69 | 26.47 | 26.92 | 995,122 | +0.51(+1.93%) |
May 04, 2006 | 25.95 | 26.48 | 25.95 | 26.41 | 364,646 | +0.46(+1.79%) |
May 03, 2006 | 26.38 | 26.51 | 25.70 | 25.95 | 400,388 | -0.60(-2.26%) |
May 02, 2006 | 26.25 | 26.56 | 25.90 | 26.55 | 545,458 | +0.48(+1.84%) |
May 01, 2006 | 25.83 | 26.20 | 25.80 | 26.07 | 473,186 | +0.40(+1.54%) |
Apr 28, 2006 | 25.87 | 26.10 | 25.56 | 25.68 | 574,104 | -0.32(-1.23%) |
Apr 27, 2006 | 26.08 | 26.45 | 25.46 | 26.00 | 770,684 | -0.08(-0.32%) |
Apr 26, 2006 | 25.46 | 26.37 | 25.46 | 26.08 | 812,077 | +0.70(+2.76%) |
Apr 25, 2006 | 25.01 | 25.63 | 24.98 | 25.38 | 948,343 | +0.49(+1.99%) |
Apr 24, 2006 | 25.42 | 25.49 | 24.75 | 24.89 | 1,444,130 | -0.53(-2.10%) |
Apr 21, 2006 | 25.91 | 25.95 | 25.30 | 25.42 | 2,310,871 | -0.04(-0.15%) |
Apr 20, 2006 | 27.02 | 27.02 | 25.33 | 25.46 | 2,345,036 | -3.61(-12.41%) |
Apr 19, 2006 | 28.68 | 29.06 | 28.20 | 29.06 | 528,901 | +0.37(+1.27%) |
Apr 18, 2006 | 27.30 | 28.71 | 27.34 | 28.70 | 392,241 | +1.41(+5.16%) |
Apr 17, 2006 | 27.54 | 27.77 | 26.98 | 27.29 | 238,892 | -0.04(-0.14%) |
Apr 13, 2006 | 27.03 | 27.42 | 26.87 | 27.33 | 205,121 | +0.30(+1.10%) |
Apr 12, 2006 | 26.82 | 27.08 | 26.64 | 27.03 | 205,778 | +0.29(+1.08%) |
Apr 11, 2006 | 27.56 | 27.66 | 26.73 | 26.74 | 282,518 | -0.65(-2.39%) |
Apr 10, 2006 | 26.72 | 27.41 | 26.54 | 27.40 | 454,526 | +0.89(+3.36%) |
Apr 07, 2006 | 27.19 | 27.45 | 26.46 | 26.51 | 262,151 | -0.53(-1.97%) |
Apr 06, 2006 | 27.50 | 27.51 | 26.68 | 27.04 | 253,084 | -0.46(-1.66%) |
Apr 05, 2006 | 26.70 | 27.55 | 26.42 | 27.50 | 464,644 | +0.91(+3.44%) |
Apr 04, 2006 | 26.65 | 26.77 | 26.21 | 26.58 | 516,417 | +0.12(+0.46%) |
Apr 03, 2006 | 26.92 | 27.08 | 26.45 | 26.46 | 348,483 | -0.46(-1.70%) |
Mar 31, 2006 | 27.05 | 27.05 | 26.64 | 26.92 | 214,320 | +0.05(+0.17%) |
Mar 30, 2006 | 27.32 | 27.33 | 26.64 | 26.87 | 215,765 | -0.26(-0.95%) |
Mar 29, 2006 | 27.02 | 27.15 | 26.78 | 27.13 | 197,106 | +0.34(+1.28%) |
Mar 28, 2006 | 26.81 | 27.29 | 26.45 | 26.79 | 332,189 | -0.02(-0.06%) |
Mar 27, 2006 | 26.82 | 26.97 | 26.54 | 26.80 | 363,463 | +0.14(+0.54%) |
Mar 24, 2006 | 26.68 | 26.99 | 26.47 | 26.66 | 231,271 | +0.08(+0.31%) |
Mar 23, 2006 | 26.38 | 26.64 | 26.25 | 26.57 | 711,158 | +0.12(+0.46%) |
Mar 22, 2006 | 25.88 | 26.48 | 25.88 | 26.45 | 348,352 | +0.58(+2.24%) |
Mar 21, 2006 | 26.01 | 26.02 | 25.75 | 25.87 | 608,269 | -0.22(-0.85%) |
Mar 20, 2006 | 26.03 | 26.18 | 25.87 | 26.10 | 327,064 | +0.00(+0.00%) |
Mar 17, 2006 | 26.24 | 26.24 | 25.95 | 26.10 | 1,027,711 | -0.12(-0.46%) |
Mar 16, 2006 | 26.43 | 26.77 | 26.13 | 26.22 | 427,983 | -0.20(-0.75%) |
Mar 15, 2006 | 26.24 | 26.43 | 26.00 | 26.41 | 298,812 | +0.24(+0.90%) |
Mar 14, 2006 | 26.16 | 26.31 | 26.03 | 26.18 | 265,436 | +0.11(+0.41%) |
Mar 13, 2006 | 26.10 | 26.19 | 26.00 | 26.07 | 309,193 | -0.03(-0.12%) |
Mar 10, 2006 | 26.04 | 26.27 | 25.87 | 26.10 | 299,995 | +0.06(+0.23%) |
Mar 09, 2006 | 26.05 | 26.16 | 25.91 | 26.04 | 225,883 | -0.02(-0.06%) |
Mar 08, 2006 | 25.94 | 26.19 | 25.76 | 26.06 | 263,070 | -0.04(-0.15%) |
Mar 07, 2006 | 26.21 | 26.26 | 25.91 | 26.10 | 609,320 | -0.23(-0.87%) |
Mar 06, 2006 | 26.02 | 26.64 | 26.02 | 26.32 | 356,236 | -0.42(-1.56%) |
Mar 03, 2006 | 26.84 | 27.02 | 26.47 | 26.74 | 1,348,074 | -0.37(-1.38%) |
Mar 02, 2006 | 27.67 | 27.67 | 26.75 | 27.11 | 378,969 | -0.56(-2.01%) |