Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 25.35 | 25.58 | 25.13 | 25.23 | 365,350 | -0.17(-0.68%) |
May 30, 2006 | 25.63 | 25.93 | 25.32 | 25.41 | 266,403 | -0.47(-1.80%) |
May 26, 2006 | 26.50 | 26.50 | 25.73 | 25.87 | 113,013 | -0.34(-1.29%) |
May 25, 2006 | 25.53 | 26.32 | 24.54 | 26.21 | 124,179 | +0.93(+3.69%) |
May 24, 2006 | 25.74 | 26.19 | 24.28 | 25.28 | 220,589 | -0.59(-2.27%) |
May 23, 2006 | 26.76 | 27.05 | 25.68 | 25.86 | 167,171 | -0.61(-2.32%) |
May 22, 2006 | 26.37 | 26.84 | 25.68 | 26.48 | 215,656 | -0.08(-0.31%) |
May 19, 2006 | 25.16 | 26.63 | 25.15 | 26.56 | 162,127 | +1.16(+4.58%) |
May 18, 2006 | 26.05 | 26.63 | 25.35 | 25.40 | 119,677 | -0.54(-2.08%) |
May 17, 2006 | 26.97 | 26.97 | 25.67 | 25.94 | 158,490 | -1.28(-4.71%) |
May 16, 2006 | 27.02 | 27.46 | 26.84 | 27.22 | 127,486 | +0.34(+1.26%) |
May 15, 2006 | 25.66 | 27.00 | 25.66 | 26.88 | 170,859 | +0.79(+3.02%) |
May 12, 2006 | 27.95 | 28.01 | 24.80 | 26.09 | 485,680 | -2.03(-7.23%) |
May 11, 2006 | 28.80 | 29.06 | 28.02 | 28.12 | 100,466 | -0.60(-2.10%) |
May 10, 2006 | 28.38 | 28.80 | 28.27 | 28.73 | 221,495 | +0.32(+1.13%) |
May 09, 2006 | 28.16 | 28.49 | 28.16 | 28.41 | 182,771 | +0.12(+0.42%) |
May 08, 2006 | 28.52 | 28.56 | 27.99 | 28.29 | 234,498 | -0.32(-1.12%) |
May 05, 2006 | 28.89 | 28.94 | 28.58 | 28.61 | 101,845 | +0.02(+0.06%) |
May 04, 2006 | 28.71 | 28.71 | 28.44 | 28.59 | 99,000 | -0.05(-0.19%) |
May 03, 2006 | 29.99 | 29.99 | 28.59 | 28.65 | 205,494 | -1.13(-3.78%) |
May 02, 2006 | 29.20 | 30.18 | 29.20 | 29.77 | 148,066 | +0.58(+1.98%) |
May 01, 2006 | 28.81 | 30.01 | 28.81 | 29.20 | 115,394 | +0.38(+1.30%) |
Apr 28, 2006 | 29.44 | 29.58 | 28.70 | 28.82 | 236,698 | -0.55(-1.87%) |
Apr 27, 2006 | 28.03 | 29.52 | 27.92 | 29.37 | 418,497 | +1.39(+4.97%) |
Apr 26, 2006 | 28.83 | 28.83 | 27.48 | 27.98 | 189,140 | -0.78(-2.71%) |
Apr 25, 2006 | 28.24 | 28.76 | 27.85 | 28.76 | 145,244 | +0.60(+2.15%) |
Apr 24, 2006 | 28.47 | 28.84 | 27.87 | 28.15 | 115,339 | -0.26(-0.90%) |
Apr 21, 2006 | 29.80 | 30.07 | 28.04 | 28.41 | 263,800 | -1.14(-3.84%) |
Apr 20, 2006 | 29.09 | 30.07 | 28.92 | 29.54 | 283,383 | +0.59(+2.02%) |
Apr 19, 2006 | 27.81 | 29.53 | 27.70 | 28.96 | 179,232 | +1.29(+4.67%) |
Apr 18, 2006 | 27.14 | 27.67 | 27.05 | 27.67 | 241,133 | +0.52(+1.92%) |
Apr 17, 2006 | 26.85 | 27.19 | 26.85 | 27.14 | 98,058 | +0.51(+1.92%) |
Apr 13, 2006 | 26.14 | 26.64 | 25.87 | 26.63 | 179,993 | +0.35(+1.32%) |
Apr 12, 2006 | 25.93 | 26.44 | 25.84 | 26.28 | 161,699 | +0.36(+1.38%) |
Apr 11, 2006 | 26.73 | 27.17 | 25.52 | 25.93 | 101,900 | -0.76(-2.85%) |
Apr 10, 2006 | 27.52 | 27.71 | 26.55 | 26.69 | 145,454 | -0.68(-2.48%) |
Apr 07, 2006 | 27.62 | 27.89 | 27.29 | 27.36 | 163,898 | -0.19(-0.70%) |
Apr 06, 2006 | 26.95 | 27.83 | 26.95 | 27.56 | 190,075 | +0.66(+2.45%) |
Apr 05, 2006 | 27.02 | 27.79 | 26.58 | 26.90 | 148,552 | -0.10(-0.37%) |
Apr 04, 2006 | 26.54 | 27.28 | 25.98 | 27.00 | 152,489 | +0.99(+3.80%) |
Apr 03, 2006 | 25.99 | 26.45 | 25.86 | 26.01 | 106,801 | +0.02(+0.07%) |
Mar 31, 2006 | 26.13 | 26.34 | 25.83 | 25.99 | 145,010 | -0.09(-0.35%) |
Mar 30, 2006 | 26.60 | 26.60 | 25.93 | 26.08 | 126,896 | -0.32(-1.21%) |
Mar 29, 2006 | 26.19 | 26.55 | 25.91 | 26.40 | 135,817 | +0.36(+1.37%) |
Mar 28, 2006 | 27.21 | 27.33 | 25.41 | 26.05 | 153,223 | -0.86(-3.20%) |
Mar 27, 2006 | 26.09 | 27.14 | 26.09 | 26.91 | 296,229 | +0.94(+3.63%) |
Mar 24, 2006 | 25.63 | 25.96 | 25.58 | 25.96 | 135,695 | +0.35(+1.36%) |
Mar 23, 2006 | 25.36 | 25.64 | 25.18 | 25.62 | 111,413 | +0.27(+1.05%) |
Mar 22, 2006 | 25.04 | 25.40 | 24.95 | 25.35 | 162,531 | +0.00(+0.00%) |
Mar 21, 2006 | 25.15 | 26.05 | 25.00 | 25.35 | 216,864 | +0.06(+0.25%) |
Mar 20, 2006 | 25.57 | 25.63 | 25.27 | 25.29 | 92,133 | -0.28(-1.11%) |
Mar 17, 2006 | 25.71 | 25.71 | 25.41 | 25.57 | 192,283 | -0.07(-0.29%) |
Mar 16, 2006 | 25.64 | 25.73 | 25.30 | 25.64 | 90,756 | +0.08(+0.32%) |
Mar 15, 2006 | 25.41 | 25.75 | 25.39 | 25.56 | 77,217 | +0.08(+0.32%) |
Mar 14, 2006 | 24.85 | 25.89 | 24.73 | 25.48 | 198,049 | +0.32(+1.27%) |
Mar 13, 2006 | 25.63 | 26.34 | 24.98 | 25.16 | 187,835 | -0.20(-0.79%) |
Mar 10, 2006 | 25.18 | 25.54 | 24.83 | 25.36 | 108,170 | +0.28(+1.13%) |
Mar 09, 2006 | 25.03 | 25.24 | 24.87 | 25.08 | 73,790 | +0.20(+0.81%) |
Mar 08, 2006 | 25.23 | 25.49 | 24.76 | 24.87 | 58,525 | -0.35(-1.38%) |
Mar 07, 2006 | 24.69 | 25.27 | 24.54 | 25.22 | 86,510 | +0.38(+1.55%) |
Mar 06, 2006 | 25.03 | 25.61 | 24.54 | 24.84 | 98,334 | -0.34(-1.35%) |
Mar 03, 2006 | 24.74 | 25.33 | 24.54 | 25.18 | 152,880 | +0.22(+0.88%) |
Mar 02, 2006 | 25.20 | 25.44 | 24.68 | 24.96 | 104,845 | -0.28(-1.12%) |