Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 24.95 | 25.08 | 24.90 | 25.05 | 4,400 | +0.10(+0.40%) |
May 30, 2006 | 24.94 | 24.96 | 24.94 | 24.95 | 1,500 | -0.15(-0.60%) |
May 26, 2006 | 25.09 | 25.10 | 24.95 | 25.10 | 2,000 | +0.11(+0.44%) |
May 25, 2006 | 25.10 | 25.10 | 24.90 | 24.99 | 4,800 | -0.11(-0.44%) |
May 24, 2006 | 25.10 | 25.12 | 25.10 | 25.10 | 3,400 | +0.15(+0.60%) |
May 23, 2006 | 25.04 | 25.04 | 24.92 | 24.95 | 2,100 | -0.09(-0.36%) |
May 22, 2006 | 25.10 | 25.10 | 25.04 | 25.04 | 1,800 | -0.06(-0.24%) |
May 19, 2006 | 25.06 | 25.10 | 25.06 | 25.10 | 2,600 | -0.06(-0.24%) |
May 18, 2006 | 25.06 | 25.16 | 25.06 | 25.16 | 4,900 | +0.09(+0.36%) |
May 17, 2006 | 25.25 | 25.28 | 25.05 | 25.07 | 3,400 | -0.13(-0.52%) |
May 16, 2006 | 25.25 | 25.25 | 25.20 | 25.20 | 1,400 | +0.16(+0.64%) |
May 15, 2006 | 25.04 | 25.04 | 25.02 | 25.04 | 1,200 | -0.17(-0.67%) |
May 12, 2006 | 25.01 | 25.21 | 25.00 | 25.21 | 2,700 | +0.21(+0.84%) |
May 11, 2006 | 25.15 | 25.15 | 24.90 | 25.00 | 1,400 | -0.15(-0.60%) |
May 10, 2006 | 25.04 | 25.15 | 24.92 | 25.15 | 5,800 | +0.15(+0.60%) |
May 09, 2006 | 25.00 | 25.00 | 25.00 | 25.00 | 1,000 | -0.04(-0.16%) |
May 08, 2006 | 25.00 | 25.04 | 25.00 | 25.04 | 2,000 | +0.04(+0.16%) |
May 05, 2006 | 25.00 | 25.00 | 24.87 | 25.00 | 2,400 | +0.00(+0.00%) |
May 04, 2006 | 24.98 | 25.00 | 24.87 | 25.00 | 5,500 | -0.10(-0.40%) |
May 03, 2006 | 25.05 | 25.10 | 24.90 | 25.10 | 15,400 | +0.05(+0.20%) |
May 02, 2006 | 25.09 | 25.09 | 25.05 | 25.05 | 1,100 | +0.05(+0.20%) |
May 01, 2006 | 25.00 | 25.00 | 25.00 | 25.00 | 12,200 | -0.06(-0.24%) |
Apr 28, 2006 | 25.06 | 25.06 | 25.06 | 25.06 | 0 | +0.16(+0.64%) |
Apr 27, 2006 | 25.10 | 25.10 | 24.90 | 24.90 | 1,100 | -0.20(-0.80%) |
Apr 26, 2006 | 25.10 | 25.10 | 25.00 | 25.10 | 5,400 | -0.15(-0.59%) |
Apr 25, 2006 | 25.11 | 25.25 | 25.10 | 25.25 | 4,500 | +0.00(+0.00%) |
Apr 24, 2006 | 25.44 | 25.44 | 25.20 | 25.25 | 1,300 | -0.03(-0.12%) |
Apr 21, 2006 | 25.10 | 25.28 | 25.10 | 25.28 | 11,000 | +0.16(+0.64%) |
Apr 20, 2006 | 25.15 | 25.24 | 25.11 | 25.12 | 4,700 | +0.01(+0.04%) |
Apr 19, 2006 | 25.10 | 25.11 | 25.10 | 25.11 | 7,900 | +0.01(+0.04%) |
Apr 18, 2006 | 25.24 | 25.30 | 25.10 | 25.10 | 66,900 | +0.00(+0.00%) |
Apr 17, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 300 | -0.09(-0.36%) |
Apr 13, 2006 | 25.11 | 25.20 | 25.11 | 25.19 | 4,500 | -0.06(-0.24%) |
Apr 12, 2006 | 25.25 | 25.25 | 25.25 | 25.25 | 1,000 | +0.00(+0.00%) |
Apr 11, 2006 | 25.20 | 25.25 | 25.20 | 25.25 | 900 | +0.00(+0.00%) |
Apr 10, 2006 | 25.25 | 25.25 | 25.12 | 25.25 | 3,500 | -0.02(-0.08%) |
Apr 07, 2006 | 25.27 | 25.27 | 25.27 | 25.27 | 900 | +0.02(+0.08%) |
Apr 06, 2006 | 25.15 | 25.25 | 25.05 | 25.25 | 700 | +0.08(+0.32%) |
Apr 05, 2006 | 25.20 | 25.20 | 25.14 | 25.17 | 4,000 | +0.03(+0.12%) |
Apr 04, 2006 | 25.20 | 25.25 | 25.13 | 25.14 | 8,200 | -0.02(-0.08%) |
Apr 03, 2006 | 25.13 | 25.30 | 25.12 | 25.16 | 13,700 | -0.14(-0.55%) |
Mar 31, 2006 | 25.13 | 25.30 | 25.13 | 25.30 | 3,600 | +0.13(+0.52%) |
Mar 30, 2006 | 25.00 | 25.17 | 25.00 | 25.17 | 88,000 | +0.20(+0.80%) |
Mar 29, 2006 | 24.83 | 24.97 | 24.83 | 24.97 | 6,000 | -0.47(-1.85%) |
Mar 28, 2006 | 25.32 | 25.50 | 25.32 | 25.44 | 2,400 | +0.04(+0.16%) |
Mar 27, 2006 | 25.46 | 25.48 | 25.24 | 25.40 | 21,900 | +0.05(+0.20%) |
Mar 24, 2006 | 25.44 | 25.44 | 25.35 | 25.35 | 105,300 | +0.01(+0.04%) |
Mar 21, 2006 | 25.30 | 25.34 | 25.30 | 25.34 | 300 | +0.06(+0.24%) |
Mar 20, 2006 | 25.28 | 25.33 | 25.28 | 25.28 | 1,900 | +0.01(+0.04%) |
Mar 17, 2006 | 25.28 | 25.37 | 25.26 | 25.27 | 1,600 | -0.03(-0.12%) |
Mar 16, 2006 | 25.30 | 25.30 | 25.30 | 25.30 | 400 | -0.05(-0.20%) |
Mar 15, 2006 | 25.35 | 25.40 | 25.35 | 25.35 | 2,800 | +0.05(+0.20%) |
Mar 14, 2006 | 25.25 | 25.35 | 25.21 | 25.30 | 11,000 | -0.10(-0.39%) |
Mar 13, 2006 | 25.40 | 25.40 | 25.40 | 25.40 | 2,500 | +0.05(+0.20%) |
Mar 10, 2006 | 25.41 | 25.41 | 25.30 | 25.35 | 1,400 | +0.09(+0.36%) |
Mar 09, 2006 | 25.25 | 25.33 | 25.23 | 25.26 | 4,500 | +0.01(+0.04%) |
Mar 08, 2006 | 25.24 | 25.30 | 25.24 | 25.25 | 1,700 | +0.02(+0.08%) |
Mar 07, 2006 | 25.23 | 25.23 | 25.23 | 25.23 | 200 | +0.00(+0.00%) |
Mar 06, 2006 | 25.30 | 25.30 | 25.23 | 25.23 | 900 | -0.10(-0.39%) |
Mar 03, 2006 | 25.33 | 25.33 | 25.33 | 25.33 | 800 | -0.02(-0.08%) |
Mar 02, 2006 | 25.35 | 25.35 | 25.35 | 25.35 | 500 | +0.00(+0.00%) |