Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 23.88 | 24.24 | 23.88 | 24.21 | 78,316 | +0.31(+1.31%) |
May 30, 2006 | 24.52 | 24.52 | 23.89 | 23.90 | 186,102 | -0.62(-2.55%) |
May 26, 2006 | 24.52 | 24.58 | 24.50 | 24.52 | 68,762 | -0.49(-1.96%) |
May 25, 2006 | 24.40 | 25.01 | 24.40 | 25.01 | 52,076 | +0.62(+2.53%) |
May 24, 2006 | 24.78 | 24.82 | 23.97 | 24.40 | 184,488 | -0.53(-2.12%) |
May 23, 2006 | 24.17 | 25.13 | 24.17 | 24.92 | 392,390 | +0.82(+3.42%) |
May 22, 2006 | 24.52 | 24.57 | 24.09 | 24.10 | 129,585 | -1.29(-5.06%) |
May 19, 2006 | 25.45 | 25.46 | 24.86 | 25.39 | 101,192 | -0.12(-0.47%) |
May 18, 2006 | 25.27 | 25.63 | 25.27 | 25.50 | 149,635 | +0.17(+0.67%) |
May 17, 2006 | 25.74 | 25.79 | 25.16 | 25.33 | 165,783 | -0.87(-3.32%) |
May 16, 2006 | 26.08 | 26.27 | 26.00 | 26.20 | 40,503 | +0.10(+0.37%) |
May 15, 2006 | 25.90 | 26.13 | 25.75 | 26.11 | 99,712 | -0.20(-0.76%) |
May 12, 2006 | 26.57 | 26.80 | 26.31 | 26.31 | 110,342 | -0.22(-0.84%) |
May 11, 2006 | 26.97 | 27.17 | 26.53 | 26.53 | 92,715 | -0.19(-0.72%) |
May 10, 2006 | 27.23 | 27.23 | 26.71 | 26.72 | 98,366 | -0.51(-1.86%) |
May 09, 2006 | 27.31 | 27.39 | 27.18 | 27.23 | 93,118 | -0.19(-0.70%) |
May 08, 2006 | 27.02 | 27.45 | 27.02 | 27.42 | 90,965 | +0.38(+1.40%) |
May 05, 2006 | 26.98 | 27.10 | 26.86 | 27.04 | 78,047 | +0.33(+1.22%) |
May 04, 2006 | 26.57 | 26.84 | 26.53 | 26.72 | 83,295 | -0.15(-0.55%) |
May 03, 2006 | 27.24 | 27.24 | 26.71 | 26.86 | 91,234 | -0.19(-0.69%) |
May 02, 2006 | 26.64 | 27.22 | 26.60 | 27.05 | 131,604 | +1.00(+3.85%) |
May 01, 2006 | 26.16 | 26.40 | 26.04 | 26.05 | 90,292 | -0.08(-0.31%) |
Apr 28, 2006 | 26.01 | 26.29 | 25.87 | 26.13 | 65,532 | -0.03(-0.11%) |
Apr 27, 2006 | 26.22 | 26.30 | 26.05 | 26.16 | 99,981 | -0.04(-0.17%) |
Apr 26, 2006 | 26.08 | 26.38 | 26.08 | 26.20 | 59,881 | -0.30(-1.12%) |
Apr 25, 2006 | 26.49 | 26.57 | 26.34 | 26.50 | 49,250 | -0.32(-1.19%) |
Apr 24, 2006 | 26.74 | 26.83 | 26.57 | 26.82 | 84,910 | -0.48(-1.77%) |
Apr 21, 2006 | 27.23 | 27.44 | 27.23 | 27.30 | 60,284 | +0.44(+1.63%) |
Apr 20, 2006 | 27.16 | 27.16 | 26.64 | 26.86 | 127,567 | -0.39(-1.45%) |
Apr 19, 2006 | 27.20 | 27.37 | 27.07 | 27.26 | 139,812 | -0.07(-0.27%) |
Apr 18, 2006 | 26.78 | 27.35 | 26.57 | 27.33 | 200,904 | -0.17(-0.62%) |
Apr 17, 2006 | 26.95 | 27.54 | 26.90 | 27.50 | 143,445 | +0.56(+2.10%) |
Apr 13, 2006 | 26.98 | 27.05 | 26.88 | 26.94 | 53,960 | -0.04(-0.17%) |
Apr 12, 2006 | 26.88 | 27.18 | 26.86 | 26.98 | 75,087 | +0.20(+0.75%) |
Apr 11, 2006 | 26.93 | 27.11 | 26.78 | 26.78 | 65,398 | -0.01(-0.06%) |
Apr 10, 2006 | 26.81 | 26.97 | 26.75 | 26.80 | 50,999 | +0.05(+0.19%) |
Apr 07, 2006 | 26.77 | 26.86 | 26.68 | 26.75 | 41,176 | -0.04(-0.17%) |
Apr 06, 2006 | 26.79 | 26.82 | 26.64 | 26.79 | 56,651 | +0.01(+0.06%) |
Apr 05, 2006 | 26.86 | 26.98 | 26.66 | 26.78 | 46,021 | -0.09(-0.33%) |
Apr 04, 2006 | 26.70 | 26.94 | 26.52 | 26.86 | 87,870 | +0.33(+1.26%) |
Apr 03, 2006 | 26.37 | 26.66 | 26.28 | 26.53 | 77,374 | +0.22(+0.85%) |
Mar 31, 2006 | 26.23 | 26.45 | 26.16 | 26.31 | 74,817 | +0.30(+1.14%) |
Mar 30, 2006 | 25.90 | 26.01 | 25.83 | 26.01 | 70,108 | -0.07(-0.26%) |
Mar 29, 2006 | 25.79 | 26.10 | 25.79 | 26.08 | 68,762 | +0.23(+0.89%) |
Mar 28, 2006 | 26.02 | 26.05 | 25.81 | 25.85 | 78,316 | -0.18(-0.69%) |
Mar 27, 2006 | 26.11 | 26.14 | 25.93 | 26.02 | 68,358 | -0.20(-0.76%) |
Mar 24, 2006 | 26.12 | 26.33 | 26.07 | 26.23 | 51,403 | +0.20(+0.77%) |
Mar 23, 2006 | 25.94 | 26.08 | 25.91 | 26.02 | 83,430 | +0.12(+0.46%) |
Mar 22, 2006 | 26.68 | 26.90 | 25.71 | 25.91 | 439,084 | -0.90(-3.35%) |
Mar 21, 2006 | 26.90 | 27.08 | 26.79 | 26.80 | 120,300 | +0.29(+1.09%) |
Mar 20, 2006 | 26.80 | 26.81 | 26.51 | 26.52 | 37,274 | -0.25(-0.94%) |
Mar 17, 2006 | 26.78 | 26.82 | 26.66 | 26.77 | 57,055 | +0.17(+0.64%) |
Mar 16, 2006 | 26.60 | 26.65 | 26.49 | 26.60 | 59,881 | +0.02(+0.08%) |
Mar 15, 2006 | 26.53 | 26.72 | 26.45 | 26.57 | 57,862 | +0.15(+0.56%) |
Mar 14, 2006 | 26.27 | 26.46 | 26.23 | 26.43 | 33,102 | +0.10(+0.40%) |
Mar 13, 2006 | 26.03 | 26.42 | 26.03 | 26.32 | 92,311 | -0.13(-0.48%) |
Mar 10, 2006 | 26.01 | 26.45 | 26.01 | 26.45 | 104,287 | +0.65(+2.51%) |
Mar 09, 2006 | 25.86 | 26.16 | 25.79 | 25.80 | 62,976 | -0.65(-2.47%) |
Mar 08, 2006 | 26.46 | 26.57 | 26.19 | 26.46 | 60,150 | -0.12(-0.45%) |
Mar 07, 2006 | 26.75 | 26.75 | 26.27 | 26.57 | 77,778 | -0.30(-1.11%) |
Mar 06, 2006 | 26.94 | 27.12 | 26.86 | 26.87 | 47,635 | -0.26(-0.96%) |
Mar 03, 2006 | 27.09 | 27.27 | 27.07 | 27.13 | 17,493 | -0.22(-0.82%) |
Mar 02, 2006 | 27.20 | 27.36 | 26.94 | 27.35 | 75,087 | -0.14(-0.51%) |