Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 24.29 | 24.49 | 24.19 | 24.32 | 480,054 | +0.04(+0.17%) |
May 30, 2006 | 24.63 | 24.87 | 24.24 | 24.28 | 325,092 | -0.48(-1.95%) |
May 26, 2006 | 24.65 | 24.83 | 24.49 | 24.76 | 506,779 | +0.17(+0.68%) |
May 25, 2006 | 24.80 | 24.80 | 24.49 | 24.59 | 427,390 | +0.00(+0.00%) |
May 24, 2006 | 24.47 | 24.83 | 24.38 | 24.59 | 472,643 | +0.12(+0.51%) |
May 23, 2006 | 24.48 | 24.80 | 24.05 | 24.47 | 1,242,261 | +0.22(+0.89%) |
May 22, 2006 | 24.35 | 24.48 | 24.02 | 24.25 | 388,180 | -0.18(-0.75%) |
May 19, 2006 | 24.48 | 24.65 | 24.32 | 24.43 | 423,802 | +0.05(+0.20%) |
May 18, 2006 | 24.71 | 24.74 | 24.38 | 24.38 | 440,348 | -0.22(-0.91%) |
May 17, 2006 | 24.78 | 24.99 | 24.55 | 24.61 | 218,979 | -0.27(-1.10%) |
May 16, 2006 | 25.08 | 25.08 | 24.80 | 24.88 | 198,140 | -0.13(-0.53%) |
May 15, 2006 | 25.24 | 25.32 | 24.83 | 25.02 | 380,132 | -0.34(-1.35%) |
May 12, 2006 | 25.60 | 25.69 | 25.28 | 25.36 | 311,440 | -0.27(-1.04%) |
May 11, 2006 | 26.38 | 26.38 | 25.61 | 25.62 | 301,814 | -0.66(-2.50%) |
May 10, 2006 | 26.56 | 26.63 | 26.22 | 26.28 | 395,146 | -0.28(-1.07%) |
May 09, 2006 | 27.05 | 27.09 | 26.57 | 26.57 | 626,888 | -0.52(-1.91%) |
May 08, 2006 | 26.27 | 27.17 | 26.17 | 27.08 | 602,840 | +0.89(+3.40%) |
May 05, 2006 | 25.85 | 26.19 | 25.69 | 26.19 | 403,232 | +0.40(+1.55%) |
May 04, 2006 | 25.80 | 25.87 | 25.72 | 25.79 | 207,200 | -0.02(-0.06%) |
May 03, 2006 | 25.46 | 25.94 | 25.46 | 25.81 | 281,013 | +0.27(+1.08%) |
May 02, 2006 | 25.53 | 25.63 | 25.42 | 25.53 | 297,249 | +0.13(+0.52%) |
May 01, 2006 | 25.71 | 25.90 | 25.28 | 25.40 | 346,849 | -0.22(-0.88%) |
Apr 28, 2006 | 25.24 | 25.62 | 25.24 | 25.62 | 297,991 | +0.27(+1.05%) |
Apr 27, 2006 | 25.32 | 25.55 | 25.22 | 25.36 | 289,454 | -0.17(-0.65%) |
Apr 26, 2006 | 25.54 | 25.72 | 25.42 | 25.52 | 181,991 | +0.09(+0.36%) |
Apr 25, 2006 | 25.74 | 25.80 | 25.35 | 25.43 | 327,124 | -0.32(-1.26%) |
Apr 24, 2006 | 26.10 | 26.10 | 25.68 | 25.76 | 239,142 | -0.27(-1.05%) |
Apr 21, 2006 | 26.05 | 26.08 | 25.77 | 26.03 | 341,780 | +0.11(+0.42%) |
Apr 20, 2006 | 26.28 | 26.30 | 25.84 | 25.92 | 397,018 | -0.39(-1.49%) |
Apr 19, 2006 | 26.46 | 26.49 | 26.21 | 26.32 | 350,732 | -0.15(-0.57%) |
Apr 18, 2006 | 25.72 | 26.52 | 25.85 | 26.47 | 518,476 | +0.74(+2.88%) |
Apr 17, 2006 | 25.71 | 25.96 | 25.67 | 25.72 | 334,507 | +0.07(+0.29%) |
Apr 13, 2006 | 25.92 | 25.92 | 25.64 | 25.65 | 476,067 | -0.20(-0.77%) |
Apr 12, 2006 | 25.79 | 25.85 | 25.59 | 25.85 | 250,516 | +0.06(+0.23%) |
Apr 11, 2006 | 25.74 | 25.92 | 25.71 | 25.79 | 267,577 | -0.01(-0.03%) |
Apr 10, 2006 | 25.93 | 25.93 | 25.64 | 25.80 | 294,005 | -0.05(-0.19%) |
Apr 07, 2006 | 25.89 | 26.27 | 25.77 | 25.85 | 169,942 | -0.04(-0.16%) |
Apr 06, 2006 | 26.05 | 26.09 | 25.78 | 25.89 | 300,060 | -0.27(-1.02%) |
Apr 05, 2006 | 26.43 | 26.75 | 26.13 | 26.16 | 392,768 | -0.39(-1.47%) |
Apr 04, 2006 | 26.63 | 26.66 | 26.42 | 26.55 | 275,532 | +0.07(+0.25%) |
Apr 03, 2006 | 26.92 | 26.96 | 26.37 | 26.48 | 417,700 | -0.48(-1.79%) |
Mar 31, 2006 | 26.96 | 26.97 | 26.63 | 26.96 | 227,403 | +0.11(+0.40%) |
Mar 30, 2006 | 26.72 | 26.89 | 26.58 | 26.86 | 259,691 | +0.03(+0.12%) |
Mar 29, 2006 | 26.59 | 26.85 | 26.40 | 26.82 | 172,451 | +0.35(+1.32%) |
Mar 28, 2006 | 26.56 | 26.56 | 26.22 | 26.47 | 293,140 | -0.07(-0.25%) |
Mar 27, 2006 | 26.07 | 26.56 | 25.97 | 26.54 | 368,928 | +0.42(+1.59%) |
Mar 24, 2006 | 26.30 | 26.33 | 25.98 | 26.12 | 153,582 | -0.09(-0.35%) |
Mar 23, 2006 | 26.01 | 26.41 | 25.65 | 26.22 | 611,002 | -0.05(-0.19%) |
Mar 22, 2006 | 25.80 | 26.37 | 25.55 | 26.27 | 323,224 | +0.30(+1.15%) |
Mar 21, 2006 | 26.09 | 26.40 | 25.87 | 25.97 | 210,882 | -0.23(-0.89%) |
Mar 20, 2006 | 26.69 | 26.78 | 26.18 | 26.20 | 357,076 | -0.37(-1.41%) |
Mar 17, 2006 | 26.17 | 26.68 | 26.09 | 26.57 | 589,330 | +0.36(+1.37%) |
Mar 16, 2006 | 25.99 | 26.22 | 25.86 | 26.22 | 520,530 | +0.35(+1.35%) |
Mar 15, 2006 | 25.94 | 26.22 | 25.75 | 25.87 | 374,355 | +0.03(+0.13%) |
Mar 14, 2006 | 25.48 | 25.89 | 25.45 | 25.83 | 277,366 | +0.25(+0.99%) |
Mar 13, 2006 | 25.60 | 25.71 | 25.48 | 25.58 | 260,731 | +0.10(+0.41%) |
Mar 10, 2006 | 25.65 | 25.65 | 25.21 | 25.47 | 278,195 | -0.12(-0.49%) |
Mar 09, 2006 | 25.33 | 25.64 | 25.18 | 25.60 | 357,858 | +0.30(+1.18%) |
Mar 08, 2006 | 25.38 | 25.78 | 25.04 | 25.30 | 534,440 | -0.10(-0.39%) |
Mar 07, 2006 | 25.04 | 25.50 | 25.04 | 25.40 | 246,534 | +0.23(+0.93%) |
Mar 06, 2006 | 25.38 | 25.62 | 24.97 | 25.17 | 160,398 | -0.31(-1.21%) |
Mar 03, 2006 | 25.23 | 25.72 | 25.23 | 25.47 | 203,051 | +0.08(+0.33%) |
Mar 02, 2006 | 25.29 | 25.57 | 25.22 | 25.39 | 205,671 | -0.04(-0.16%) |