Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 25.00 | 25.44 | 24.72 | 25.25 | 333,200 | +0.41(+1.65%) |
May 30, 2006 | 25.35 | 25.36 | 24.73 | 24.84 | 422,200 | -0.54(-2.13%) |
May 26, 2006 | 25.68 | 25.68 | 25.10 | 25.38 | 247,000 | -0.18(-0.68%) |
May 25, 2006 | 25.23 | 25.55 | 25.07 | 25.55 | 421,400 | +0.38(+1.49%) |
May 24, 2006 | 25.43 | 25.68 | 24.51 | 25.18 | 499,800 | -0.32(-1.25%) |
May 23, 2006 | 25.75 | 25.77 | 25.40 | 25.50 | 767,000 | -0.18(-0.70%) |
May 22, 2006 | 25.50 | 25.73 | 25.00 | 25.68 | 711,800 | +0.18(+0.71%) |
May 19, 2006 | 25.26 | 25.52 | 25.10 | 25.50 | 440,200 | +0.25(+0.97%) |
May 18, 2006 | 25.20 | 25.40 | 25.17 | 25.25 | 492,400 | -0.24(-0.94%) |
May 17, 2006 | 25.23 | 25.83 | 25.23 | 25.50 | 614,600 | +0.09(+0.35%) |
May 16, 2006 | 25.31 | 25.50 | 25.28 | 25.41 | 315,000 | +0.14(+0.57%) |
May 15, 2006 | 24.95 | 25.42 | 24.60 | 25.26 | 514,200 | +0.23(+0.90%) |
May 12, 2006 | 25.35 | 25.36 | 24.84 | 25.04 | 314,600 | -0.47(-1.84%) |
May 11, 2006 | 25.90 | 25.90 | 25.49 | 25.50 | 289,400 | -0.47(-1.81%) |
May 10, 2006 | 26.27 | 26.27 | 25.70 | 25.98 | 449,800 | -0.40(-1.52%) |
May 09, 2006 | 26.58 | 26.94 | 26.25 | 26.38 | 571,200 | -0.20(-0.77%) |
May 08, 2006 | 26.40 | 26.63 | 26.19 | 26.58 | 306,400 | +0.07(+0.28%) |
May 05, 2006 | 25.91 | 26.85 | 25.91 | 26.50 | 1,181,800 | +0.72(+2.79%) |
May 04, 2006 | 26.60 | 26.61 | 25.45 | 25.79 | 1,517,800 | -1.32(-4.85%) |
May 03, 2006 | 26.65 | 27.25 | 26.57 | 27.10 | 647,800 | +0.41(+1.52%) |
May 02, 2006 | 27.27 | 27.30 | 26.55 | 26.70 | 912,600 | -0.47(-1.73%) |
May 01, 2006 | 27.30 | 27.86 | 27.16 | 27.16 | 721,000 | -0.09(-0.31%) |
Apr 28, 2006 | 26.84 | 27.45 | 26.79 | 27.25 | 578,000 | +0.29(+1.08%) |
Apr 27, 2006 | 26.52 | 27.16 | 26.20 | 26.96 | 458,800 | +0.31(+1.16%) |
Apr 26, 2006 | 26.38 | 26.90 | 26.26 | 26.65 | 259,000 | +0.30(+1.14%) |
Apr 25, 2006 | 27.00 | 27.00 | 26.05 | 26.35 | 584,800 | -0.76(-2.82%) |
Apr 24, 2006 | 27.40 | 27.40 | 26.77 | 27.11 | 394,200 | -0.34(-1.22%) |
Apr 21, 2006 | 27.21 | 27.59 | 26.77 | 27.45 | 484,200 | +0.74(+2.77%) |
Apr 20, 2006 | 26.93 | 26.98 | 26.32 | 26.71 | 217,600 | -0.24(-0.89%) |
Apr 19, 2006 | 26.95 | 27.07 | 26.70 | 26.95 | 174,600 | +0.04(+0.15%) |
Apr 18, 2006 | 26.18 | 26.95 | 26.18 | 26.91 | 349,600 | +0.82(+3.16%) |
Apr 17, 2006 | 26.05 | 26.20 | 25.64 | 26.09 | 387,800 | +0.16(+0.60%) |
Apr 13, 2006 | 25.82 | 26.17 | 25.46 | 25.93 | 281,400 | +0.11(+0.45%) |
Apr 12, 2006 | 25.46 | 25.86 | 25.46 | 25.82 | 210,800 | +0.30(+1.20%) |
Apr 11, 2006 | 26.02 | 26.07 | 25.38 | 25.51 | 322,800 | -0.54(-2.09%) |
Apr 10, 2006 | 25.36 | 26.15 | 25.31 | 26.05 | 630,400 | +0.82(+3.25%) |
Apr 07, 2006 | 24.74 | 25.36 | 24.74 | 25.23 | 456,600 | +0.46(+1.86%) |
Apr 06, 2006 | 24.55 | 24.93 | 24.29 | 24.77 | 946,400 | +0.10(+0.43%) |
Apr 05, 2006 | 25.09 | 25.13 | 24.51 | 24.67 | 281,000 | -0.43(-1.73%) |
Apr 04, 2006 | 25.11 | 25.43 | 24.90 | 25.11 | 348,000 | +0.12(+0.50%) |
Apr 03, 2006 | 25.39 | 25.57 | 24.90 | 24.98 | 510,200 | -0.41(-1.60%) |
Mar 31, 2006 | 26.07 | 26.14 | 25.30 | 25.39 | 347,600 | -0.59(-2.27%) |
Mar 30, 2006 | 25.90 | 26.07 | 25.57 | 25.98 | 410,000 | +0.08(+0.31%) |
Mar 29, 2006 | 25.32 | 26.05 | 25.32 | 25.89 | 276,000 | +0.64(+2.55%) |
Mar 28, 2006 | 25.50 | 25.65 | 25.21 | 25.25 | 293,200 | -0.34(-1.31%) |
Mar 27, 2006 | 25.55 | 25.63 | 25.36 | 25.59 | 177,000 | -0.15(-0.60%) |
Mar 24, 2006 | 25.45 | 25.77 | 25.20 | 25.74 | 320,200 | +0.28(+1.10%) |
Mar 23, 2006 | 25.59 | 25.63 | 25.20 | 25.46 | 348,600 | -0.21(-0.84%) |
Mar 22, 2006 | 25.54 | 25.75 | 25.20 | 25.68 | 314,600 | +0.01(+0.04%) |
Mar 21, 2006 | 25.78 | 26.08 | 25.50 | 25.66 | 334,000 | -0.16(-0.62%) |
Mar 20, 2006 | 26.07 | 26.10 | 25.52 | 25.82 | 456,400 | -0.24(-0.92%) |
Mar 17, 2006 | 26.30 | 26.30 | 25.86 | 26.07 | 655,000 | -0.18(-0.69%) |
Mar 16, 2006 | 26.12 | 26.32 | 26.08 | 26.25 | 364,600 | -0.00(-0.02%) |
Mar 15, 2006 | 25.86 | 26.30 | 25.82 | 26.25 | 393,800 | +0.38(+1.45%) |
Mar 14, 2006 | 25.68 | 25.98 | 25.55 | 25.88 | 309,600 | +0.11(+0.45%) |
Mar 13, 2006 | 26.04 | 26.25 | 25.59 | 25.76 | 240,200 | -0.28(-1.08%) |
Mar 10, 2006 | 25.76 | 26.09 | 25.67 | 26.04 | 190,600 | +0.20(+0.79%) |
Mar 09, 2006 | 25.78 | 26.11 | 25.70 | 25.84 | 291,400 | -0.02(-0.10%) |
Mar 08, 2006 | 25.60 | 26.00 | 25.36 | 25.86 | 255,400 | +0.21(+0.82%) |
Mar 07, 2006 | 25.45 | 25.77 | 25.45 | 25.65 | 277,200 | +0.08(+0.33%) |
Mar 06, 2006 | 25.93 | 25.96 | 25.45 | 25.57 | 311,200 | -0.49(-1.88%) |
Mar 03, 2006 | 26.38 | 26.39 | 25.89 | 26.05 | 417,200 | -0.48(-1.83%) |
Mar 02, 2006 | 26.35 | 26.81 | 26.22 | 26.54 | 401,000 | -0.04(-0.13%) |