Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 24.26 | 24.95 | 24.16 | 24.53 | 259,865 | +0.22(+0.92%) |
May 30, 2006 | 24.24 | 25.56 | 24.24 | 24.31 | 468,746 | -0.32(-1.29%) |
May 26, 2006 | 23.40 | 24.63 | 23.40 | 24.63 | 84,926 | +0.96(+4.06%) |
May 25, 2006 | 23.31 | 23.78 | 23.27 | 23.67 | 89,426 | +0.14(+0.59%) |
May 24, 2006 | 23.33 | 23.55 | 22.99 | 23.53 | 146,890 | +0.13(+0.56%) |
May 23, 2006 | 23.09 | 23.98 | 23.09 | 23.40 | 167,649 | +0.07(+0.32%) |
May 22, 2006 | 23.13 | 23.43 | 22.69 | 23.32 | 521,453 | +0.00(+0.00%) |
May 19, 2006 | 23.27 | 23.68 | 22.70 | 23.32 | 138,708 | +0.07(+0.32%) |
May 18, 2006 | 22.93 | 23.41 | 22.84 | 23.25 | 180,443 | +0.28(+1.22%) |
May 17, 2006 | 23.33 | 23.33 | 22.40 | 22.97 | 275,250 | -0.52(-2.22%) |
May 16, 2006 | 22.43 | 23.64 | 22.07 | 23.49 | 195,306 | +1.15(+5.14%) |
May 15, 2006 | 23.58 | 23.70 | 21.59 | 22.34 | 245,502 | -1.46(-6.12%) |
May 12, 2006 | 24.32 | 24.32 | 23.16 | 23.80 | 202,674 | -0.75(-3.04%) |
May 11, 2006 | 24.10 | 24.67 | 24.07 | 24.54 | 110,134 | +0.40(+1.66%) |
May 10, 2006 | 24.24 | 24.60 | 24.07 | 24.14 | 104,877 | -0.16(-0.65%) |
May 09, 2006 | 23.60 | 24.62 | 23.60 | 24.30 | 74,613 | +0.52(+2.20%) |
May 08, 2006 | 23.78 | 24.16 | 23.55 | 23.78 | 53,955 | -0.22(-0.93%) |
May 05, 2006 | 23.58 | 24.24 | 23.41 | 24.00 | 99,587 | +0.49(+2.10%) |
May 04, 2006 | 23.68 | 24.17 | 23.36 | 23.51 | 132,705 | -0.22(-0.94%) |
May 03, 2006 | 22.95 | 23.97 | 22.95 | 23.73 | 192,858 | +0.57(+2.46%) |
May 02, 2006 | 23.88 | 24.47 | 22.32 | 23.16 | 278,366 | -0.61(-2.55%) |
May 01, 2006 | 24.50 | 24.86 | 23.15 | 23.77 | 304,775 | -1.20(-4.82%) |
Apr 28, 2006 | 24.79 | 25.05 | 23.82 | 24.97 | 202,819 | -0.22(-0.89%) |
Apr 27, 2006 | 26.97 | 27.38 | 23.49 | 25.20 | 538,507 | -2.02(-7.44%) |
Apr 26, 2006 | 27.60 | 28.21 | 27.03 | 27.22 | 361,416 | -0.47(-1.68%) |
Apr 25, 2006 | 27.34 | 28.28 | 27.34 | 27.69 | 81,791 | +0.21(+0.75%) |
Apr 24, 2006 | 27.69 | 27.69 | 26.58 | 27.48 | 173,909 | -0.15(-0.54%) |
Apr 21, 2006 | 28.42 | 28.51 | 27.41 | 27.63 | 119,843 | -0.36(-1.30%) |
Apr 20, 2006 | 26.48 | 28.36 | 26.48 | 27.99 | 174,847 | +1.41(+5.30%) |
Apr 19, 2006 | 26.59 | 26.82 | 25.53 | 26.59 | 297,352 | +0.00(+0.00%) |
Apr 18, 2006 | 25.82 | 26.59 | 25.82 | 26.59 | 140,834 | +0.91(+3.56%) |
Apr 17, 2006 | 25.59 | 25.82 | 25.59 | 25.67 | 60,546 | +0.08(+0.33%) |
Apr 13, 2006 | 25.37 | 25.84 | 25.37 | 25.59 | 87,362 | +0.03(+0.11%) |
Apr 12, 2006 | 25.68 | 26.11 | 25.35 | 25.56 | 135,953 | -0.12(-0.47%) |
Apr 11, 2006 | 25.03 | 26.35 | 25.03 | 25.68 | 303,729 | +0.61(+2.42%) |
Apr 10, 2006 | 24.57 | 25.40 | 24.39 | 25.07 | 102,986 | +0.51(+2.09%) |
Apr 07, 2006 | 25.43 | 25.49 | 24.10 | 24.56 | 159,256 | -0.74(-2.91%) |
Apr 06, 2006 | 25.19 | 25.58 | 25.12 | 25.30 | 132,933 | +0.11(+0.44%) |
Apr 05, 2006 | 25.39 | 25.57 | 24.76 | 25.19 | 68,581 | -0.12(-0.48%) |
Apr 04, 2006 | 25.34 | 25.71 | 24.77 | 25.31 | 176,943 | +0.16(+0.63%) |
Apr 03, 2006 | 25.17 | 25.65 | 24.48 | 25.15 | 133,404 | +0.03(+0.11%) |
Mar 31, 2006 | 25.04 | 25.76 | 25.04 | 25.12 | 120,777 | -0.15(-0.59%) |
Mar 30, 2006 | 25.49 | 26.01 | 25.18 | 25.27 | 176,700 | -0.28(-1.10%) |
Mar 29, 2006 | 25.22 | 25.55 | 25.02 | 25.55 | 115,691 | +0.30(+1.18%) |
Mar 28, 2006 | 24.38 | 25.42 | 24.38 | 25.25 | 338,573 | +0.93(+3.84%) |
Mar 27, 2006 | 24.14 | 24.43 | 23.70 | 24.32 | 91,453 | +0.21(+0.89%) |
Mar 24, 2006 | 23.61 | 24.35 | 23.52 | 24.10 | 90,343 | +0.62(+2.62%) |
Mar 23, 2006 | 23.92 | 24.33 | 22.87 | 23.49 | 209,358 | -0.50(-2.10%) |
Mar 22, 2006 | 24.58 | 25.12 | 23.67 | 23.99 | 140,001 | -0.62(-2.54%) |
Mar 21, 2006 | 23.71 | 25.23 | 23.43 | 24.62 | 201,113 | +0.74(+3.09%) |
Mar 20, 2006 | 24.65 | 25.89 | 23.37 | 23.88 | 200,947 | -0.44(-1.80%) |
Mar 17, 2006 | 23.64 | 24.50 | 23.60 | 24.32 | 121,877 | +0.63(+2.68%) |
Mar 16, 2006 | 24.52 | 24.52 | 23.27 | 23.68 | 150,912 | -0.35(-1.47%) |
Mar 15, 2006 | 24.16 | 24.40 | 23.86 | 24.04 | 44,396 | -0.19(-0.77%) |
Mar 14, 2006 | 23.84 | 24.35 | 23.40 | 24.23 | 86,267 | +0.44(+1.84%) |
Mar 13, 2006 | 24.45 | 24.47 | 23.77 | 23.79 | 66,572 | -0.54(-2.22%) |
Mar 10, 2006 | 24.45 | 25.49 | 24.07 | 24.33 | 98,842 | -0.26(-1.06%) |
Mar 09, 2006 | 24.33 | 24.94 | 24.02 | 24.59 | 175,594 | +0.24(+1.00%) |
Mar 08, 2006 | 23.97 | 25.19 | 23.97 | 24.35 | 117,861 | +0.16(+0.66%) |
Mar 07, 2006 | 24.06 | 24.27 | 22.85 | 24.19 | 148,657 | +0.17(+0.70%) |
Mar 06, 2006 | 25.14 | 25.18 | 23.42 | 24.02 | 204,968 | -1.26(-4.98%) |
Mar 03, 2006 | 25.81 | 25.92 | 25.13 | 25.28 | 93,669 | -0.55(-2.13%) |
Mar 02, 2006 | 25.89 | 25.99 | 25.70 | 25.83 | 106,743 | +0.27(+1.06%) |