Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 24.92 | 25.07 | 24.90 | 25.07 | 3,000 | +0.10(+0.40%) |
May 30, 2006 | 24.99 | 25.40 | 24.88 | 24.97 | 7,600 | +0.02(+0.08%) |
May 26, 2006 | 24.15 | 24.95 | 24.06 | 24.95 | 7,200 | +0.80(+3.31%) |
May 25, 2006 | 23.75 | 24.20 | 23.75 | 24.15 | 5,700 | +0.30(+1.26%) |
May 24, 2006 | 24.39 | 24.39 | 23.65 | 23.85 | 9,600 | -0.80(-3.25%) |
May 23, 2006 | 24.15 | 24.75 | 24.15 | 24.65 | 15,000 | +0.75(+3.14%) |
May 22, 2006 | 24.65 | 24.65 | 23.25 | 23.90 | 30,400 | -0.93(-3.75%) |
May 19, 2006 | 25.36 | 25.36 | 24.51 | 24.83 | 14,500 | -0.93(-3.61%) |
May 18, 2006 | 25.70 | 25.85 | 25.40 | 25.76 | 4,600 | -0.04(-0.16%) |
May 17, 2006 | 26.20 | 26.28 | 25.70 | 25.80 | 5,000 | -0.30(-1.15%) |
May 16, 2006 | 26.14 | 26.29 | 25.60 | 26.10 | 8,700 | -0.04(-0.15%) |
May 15, 2006 | 26.34 | 26.34 | 25.70 | 26.14 | 14,400 | -0.46(-1.73%) |
May 12, 2006 | 26.75 | 26.79 | 26.40 | 26.60 | 18,100 | -0.30(-1.11%) |
May 11, 2006 | 26.99 | 27.01 | 26.80 | 26.90 | 4,200 | -0.12(-0.44%) |
May 10, 2006 | 26.70 | 27.02 | 26.70 | 27.02 | 8,400 | +0.37(+1.39%) |
May 09, 2006 | 26.82 | 26.84 | 26.60 | 26.65 | 4,600 | -0.07(-0.26%) |
May 08, 2006 | 26.55 | 26.91 | 26.55 | 26.72 | 16,300 | +0.17(+0.64%) |
May 05, 2006 | 26.15 | 26.80 | 26.15 | 26.55 | 8,400 | +0.54(+2.08%) |
May 04, 2006 | 26.20 | 26.25 | 25.96 | 26.01 | 5,400 | -0.24(-0.93%) |
May 03, 2006 | 26.35 | 26.47 | 26.25 | 26.25 | 4,800 | -0.14(-0.51%) |
May 02, 2006 | 25.95 | 26.40 | 25.84 | 26.39 | 7,500 | +0.44(+1.70%) |
May 01, 2006 | 26.31 | 26.35 | 25.95 | 25.95 | 18,600 | -0.41(-1.56%) |
Apr 28, 2006 | 26.19 | 26.36 | 26.05 | 26.36 | 13,000 | +0.27(+1.03%) |
Apr 27, 2006 | 25.90 | 26.09 | 25.81 | 26.09 | 13,400 | +0.20(+0.77%) |
Apr 26, 2006 | 25.65 | 25.89 | 25.59 | 25.89 | 3,900 | +0.09(+0.35%) |
Apr 25, 2006 | 25.40 | 25.81 | 25.40 | 25.80 | 11,100 | +0.35(+1.38%) |
Apr 24, 2006 | 24.95 | 25.45 | 24.95 | 25.45 | 14,900 | +0.66(+2.66%) |
Apr 21, 2006 | 24.52 | 24.82 | 24.50 | 24.79 | 6,700 | +0.12(+0.49%) |
Apr 20, 2006 | 24.52 | 24.67 | 24.50 | 24.67 | 4,000 | +0.12(+0.49%) |
Apr 19, 2006 | 25.00 | 25.00 | 24.30 | 24.55 | 17,700 | -0.45(-1.80%) |
Apr 18, 2006 | 24.90 | 25.00 | 24.75 | 25.00 | 10,500 | +0.10(+0.40%) |
Apr 17, 2006 | 24.30 | 24.90 | 24.30 | 24.90 | 12,900 | +0.11(+0.44%) |
Apr 13, 2006 | 24.74 | 24.81 | 24.70 | 24.79 | 5,700 | +0.04(+0.16%) |
Apr 12, 2006 | 24.71 | 24.77 | 24.65 | 24.75 | 4,200 | -0.07(-0.28%) |
Apr 11, 2006 | 25.08 | 25.08 | 24.69 | 24.82 | 5,800 | -0.25(-1.00%) |
Apr 10, 2006 | 25.10 | 25.21 | 25.04 | 25.07 | 11,300 | +0.16(+0.64%) |
Apr 07, 2006 | 25.34 | 25.34 | 24.91 | 24.91 | 15,900 | -0.49(-1.93%) |
Apr 06, 2006 | 25.44 | 25.52 | 25.37 | 25.40 | 11,200 | +0.01(+0.04%) |
Apr 05, 2006 | 25.25 | 25.44 | 25.25 | 25.39 | 7,600 | -0.01(-0.04%) |
Apr 04, 2006 | 25.40 | 25.44 | 25.29 | 25.40 | 18,400 | +0.16(+0.63%) |
Apr 03, 2006 | 25.13 | 25.30 | 25.10 | 25.24 | 35,000 | +0.06(+0.24%) |
Mar 31, 2006 | 24.75 | 25.25 | 24.75 | 25.18 | 7,000 | +0.54(+2.19%) |
Mar 30, 2006 | 24.70 | 24.70 | 24.54 | 24.64 | 2,900 | +0.05(+0.20%) |
Mar 29, 2006 | 24.36 | 24.65 | 24.36 | 24.59 | 13,100 | +0.11(+0.45%) |
Mar 28, 2006 | 24.30 | 24.48 | 24.30 | 24.48 | 1,800 | +0.06(+0.25%) |
Mar 27, 2006 | 24.53 | 24.55 | 24.35 | 24.42 | 7,400 | -0.17(-0.69%) |
Mar 24, 2006 | 24.50 | 24.61 | 24.50 | 24.59 | 4,200 | -0.01(-0.04%) |
Mar 23, 2006 | 24.60 | 24.69 | 24.60 | 24.60 | 5,400 | +0.00(+0.00%) |
Mar 22, 2006 | 24.42 | 24.60 | 24.42 | 24.60 | 24,500 | +0.00(+0.00%) |
Mar 21, 2006 | 24.74 | 24.76 | 24.60 | 24.60 | 10,400 | -0.05(-0.20%) |
Mar 20, 2006 | 24.25 | 24.65 | 24.10 | 24.65 | 12,500 | +0.65(+2.71%) |
Mar 17, 2006 | 23.85 | 24.00 | 23.85 | 24.00 | 4,600 | +0.15(+0.63%) |
Mar 16, 2006 | 23.81 | 24.00 | 23.81 | 23.85 | 4,900 | +0.05(+0.22%) |
Mar 15, 2006 | 23.60 | 23.95 | 23.60 | 23.80 | 3,400 | +0.25(+1.05%) |
Mar 14, 2006 | 23.40 | 23.59 | 23.39 | 23.55 | 7,400 | +0.33(+1.42%) |
Mar 13, 2006 | 23.40 | 23.40 | 23.19 | 23.22 | 3,300 | +0.01(+0.04%) |
Mar 10, 2006 | 23.17 | 23.21 | 23.12 | 23.21 | 3,000 | +0.04(+0.17%) |
Mar 09, 2006 | 23.19 | 23.19 | 23.16 | 23.17 | 4,400 | +0.02(+0.09%) |
Mar 08, 2006 | 23.35 | 23.35 | 23.11 | 23.15 | 7,500 | -0.28(-1.20%) |
Mar 07, 2006 | 23.86 | 23.86 | 23.43 | 23.43 | 9,200 | -0.41(-1.72%) |
Mar 06, 2006 | 23.80 | 23.85 | 23.70 | 23.84 | 3,200 | +0.02(+0.08%) |
Mar 03, 2006 | 23.85 | 23.85 | 23.61 | 23.82 | 8,000 | +0.02(+0.08%) |
Mar 02, 2006 | 23.80 | 23.80 | 23.80 | 23.80 | 4,100 | +0.00(+0.00%) |