Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 24.51 | 25.06 | 24.51 | 24.82 | 343,784 | +0.30(+1.21%) |
May 30, 2006 | 25.51 | 25.51 | 24.36 | 24.52 | 227,017 | -1.15(-4.46%) |
May 26, 2006 | 25.57 | 25.92 | 25.40 | 25.66 | 37,473 | +0.22(+0.87%) |
May 25, 2006 | 25.37 | 25.65 | 25.04 | 25.44 | 65,801 | +0.31(+1.25%) |
May 24, 2006 | 25.17 | 25.58 | 24.61 | 25.13 | 52,485 | +0.02(+0.06%) |
May 23, 2006 | 25.37 | 25.63 | 25.11 | 25.11 | 86,164 | -0.12(-0.48%) |
May 22, 2006 | 25.75 | 25.75 | 25.02 | 25.24 | 99,694 | -0.72(-2.77%) |
May 19, 2006 | 25.60 | 26.19 | 25.59 | 25.95 | 38,639 | +0.17(+0.65%) |
May 18, 2006 | 25.75 | 26.60 | 25.59 | 25.79 | 41,093 | +0.21(+0.81%) |
May 17, 2006 | 25.98 | 26.14 | 25.38 | 25.58 | 107,379 | -0.64(-2.45%) |
May 16, 2006 | 26.30 | 26.76 | 26.10 | 26.22 | 41,877 | +0.04(+0.15%) |
May 15, 2006 | 26.17 | 26.52 | 25.79 | 26.18 | 40,308 | -0.19(-0.72%) |
May 12, 2006 | 26.63 | 26.71 | 26.20 | 26.37 | 54,322 | -0.30(-1.12%) |
May 11, 2006 | 26.84 | 26.96 | 26.60 | 26.67 | 78,723 | -0.35(-1.30%) |
May 10, 2006 | 27.50 | 27.52 | 26.79 | 27.02 | 59,164 | -0.47(-1.72%) |
May 09, 2006 | 27.20 | 27.50 | 26.99 | 27.50 | 69,001 | +0.36(+1.32%) |
May 08, 2006 | 27.14 | 27.50 | 27.02 | 27.14 | 77,372 | +0.15(+0.57%) |
May 05, 2006 | 26.99 | 27.37 | 26.67 | 26.99 | 64,032 | +0.10(+0.37%) |
May 04, 2006 | 26.44 | 27.02 | 26.44 | 26.89 | 43,520 | +0.52(+1.97%) |
May 03, 2006 | 26.53 | 27.04 | 25.95 | 26.37 | 84,070 | -0.24(-0.89%) |
May 02, 2006 | 26.16 | 27.11 | 26.16 | 26.60 | 137,467 | +0.42(+1.59%) |
May 01, 2006 | 26.89 | 27.49 | 26.17 | 26.19 | 80,831 | -0.67(-2.49%) |
Apr 28, 2006 | 26.74 | 27.50 | 26.58 | 26.86 | 112,886 | +0.05(+0.17%) |
Apr 27, 2006 | 27.23 | 27.49 | 26.78 | 26.81 | 94,912 | -0.66(-2.39%) |
Apr 26, 2006 | 26.92 | 27.64 | 26.79 | 27.47 | 158,235 | +0.10(+0.36%) |
Apr 25, 2006 | 26.61 | 27.74 | 26.54 | 27.37 | 353,657 | +2.61(+10.55%) |
Apr 24, 2006 | 25.08 | 25.28 | 24.74 | 24.76 | 176,078 | -0.48(-1.91%) |
Apr 21, 2006 | 25.77 | 25.77 | 25.13 | 25.24 | 105,194 | -0.17(-0.66%) |
Apr 20, 2006 | 25.57 | 25.57 | 25.29 | 25.41 | 30,061 | -0.15(-0.60%) |
Apr 19, 2006 | 25.50 | 25.61 | 25.20 | 25.56 | 134,719 | +0.25(+1.00%) |
Apr 18, 2006 | 25.04 | 25.39 | 24.96 | 25.31 | 134,834 | +0.27(+1.07%) |
Apr 17, 2006 | 24.97 | 25.26 | 24.77 | 25.04 | 310,643 | +0.13(+0.52%) |
Apr 13, 2006 | 24.88 | 24.97 | 24.70 | 24.91 | 37,691 | -0.01(-0.03%) |
Apr 12, 2006 | 25.18 | 25.33 | 24.89 | 24.92 | 82,172 | -0.26(-1.03%) |
Apr 11, 2006 | 25.30 | 25.30 | 24.91 | 25.18 | 60,362 | -0.11(-0.45%) |
Apr 10, 2006 | 25.37 | 25.51 | 24.75 | 25.29 | 134,864 | -0.27(-1.05%) |
Apr 07, 2006 | 25.62 | 25.70 | 25.28 | 25.56 | 56,090 | +0.08(+0.30%) |
Apr 06, 2006 | 25.50 | 25.68 | 25.31 | 25.48 | 66,276 | -0.10(-0.39%) |
Apr 05, 2006 | 25.31 | 25.59 | 25.16 | 25.58 | 117,903 | +0.32(+1.27%) |
Apr 04, 2006 | 25.47 | 25.84 | 25.09 | 25.26 | 95,666 | -0.65(-2.51%) |
Apr 03, 2006 | 25.70 | 26.13 | 25.53 | 25.91 | 77,315 | +0.17(+0.65%) |
Mar 31, 2006 | 25.58 | 25.75 | 25.20 | 25.74 | 140,837 | +0.19(+0.75%) |
Mar 30, 2006 | 25.55 | 25.62 | 25.47 | 25.55 | 41,458 | -0.05(-0.21%) |
Mar 29, 2006 | 25.66 | 25.69 | 25.32 | 25.60 | 56,643 | +0.06(+0.24%) |
Mar 28, 2006 | 25.34 | 25.66 | 25.10 | 25.54 | 123,268 | +0.11(+0.45%) |
Mar 27, 2006 | 25.58 | 25.79 | 25.00 | 25.43 | 40,064 | -0.31(-1.22%) |
Mar 24, 2006 | 25.78 | 26.14 | 25.20 | 25.74 | 58,138 | +0.14(+0.54%) |
Mar 23, 2006 | 25.48 | 25.66 | 25.30 | 25.60 | 37,716 | +0.02(+0.09%) |
Mar 22, 2006 | 25.20 | 25.82 | 25.05 | 25.58 | 80,932 | +0.65(+2.60%) |
Mar 21, 2006 | 25.62 | 25.74 | 24.92 | 24.93 | 57,666 | -0.80(-3.12%) |
Mar 20, 2006 | 25.44 | 25.75 | 25.30 | 25.73 | 71,168 | +0.21(+0.81%) |
Mar 17, 2006 | 26.12 | 26.13 | 25.51 | 25.53 | 203,054 | -0.49(-1.88%) |
Mar 16, 2006 | 25.92 | 26.13 | 25.58 | 26.02 | 96,342 | +0.07(+0.26%) |
Mar 15, 2006 | 24.89 | 26.05 | 24.78 | 25.95 | 179,443 | +1.16(+4.68%) |
Mar 14, 2006 | 24.48 | 24.86 | 24.48 | 24.79 | 44,552 | +0.15(+0.62%) |
Mar 13, 2006 | 24.82 | 24.87 | 24.63 | 24.63 | 80,679 | -0.08(-0.31%) |
Mar 10, 2006 | 24.57 | 24.86 | 24.52 | 24.71 | 111,822 | +0.08(+0.34%) |
Mar 09, 2006 | 24.32 | 24.86 | 24.24 | 24.63 | 471,304 | +0.21(+0.88%) |
Mar 08, 2006 | 23.95 | 24.44 | 23.95 | 24.41 | 92,859 | +0.47(+1.98%) |
Mar 07, 2006 | 23.38 | 24.27 | 23.36 | 23.94 | 303,046 | +0.31(+1.29%) |
Mar 06, 2006 | 24.21 | 24.38 | 23.36 | 23.63 | 181,958 | -0.75(-3.07%) |
Mar 03, 2006 | 24.34 | 24.88 | 24.09 | 24.38 | 98,358 | -0.01(-0.03%) |
Mar 02, 2006 | 25.02 | 25.02 | 24.37 | 24.39 | 104,362 | -0.63(-2.53%) |