Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 27.92 | 28.66 | 27.88 | 28.58 | 697,049 | +0.38(+1.35%) |
May 30, 2006 | 28.12 | 28.40 | 28.09 | 28.20 | 641,949 | +0.44(+1.60%) |
May 26, 2006 | 27.69 | 27.77 | 27.42 | 27.76 | 627,670 | +0.14(+0.51%) |
May 25, 2006 | 26.93 | 27.62 | 26.76 | 27.61 | 240,886 | +0.49(+1.81%) |
May 24, 2006 | 26.92 | 27.18 | 26.80 | 27.12 | 196,340 | +0.18(+0.67%) |
May 23, 2006 | 27.06 | 27.14 | 26.91 | 26.94 | 181,595 | -0.53(-1.95%) |
May 22, 2006 | 27.45 | 27.54 | 27.20 | 27.48 | 212,327 | +0.35(+1.31%) |
May 19, 2006 | 27.23 | 27.39 | 26.92 | 27.12 | 332,925 | -0.33(-1.20%) |
May 18, 2006 | 27.54 | 27.72 | 27.23 | 27.45 | 381,661 | +1.97(+7.71%) |
May 17, 2006 | 25.90 | 26.09 | 25.34 | 25.49 | 136,119 | -0.59(-2.25%) |
May 16, 2006 | 26.27 | 26.31 | 25.97 | 26.07 | 92,815 | -0.19(-0.71%) |
May 15, 2006 | 26.31 | 26.51 | 26.15 | 26.26 | 132,859 | +0.56(+2.18%) |
May 12, 2006 | 25.97 | 26.09 | 25.60 | 25.70 | 97,006 | -0.06(-0.25%) |
May 11, 2006 | 25.96 | 25.96 | 25.75 | 25.77 | 85,676 | -0.33(-1.26%) |
May 10, 2006 | 25.99 | 26.13 | 25.89 | 26.09 | 212,327 | -0.50(-1.89%) |
May 09, 2006 | 26.38 | 26.66 | 26.37 | 26.60 | 106,008 | +0.41(+1.58%) |
May 08, 2006 | 26.09 | 26.22 | 26.09 | 26.18 | 131,463 | +0.23(+0.89%) |
May 05, 2006 | 25.71 | 26.08 | 25.68 | 25.95 | 90,021 | +0.26(+1.03%) |
May 04, 2006 | 25.53 | 25.69 | 25.48 | 25.69 | 99,334 | -0.02(-0.08%) |
May 03, 2006 | 25.78 | 25.85 | 25.66 | 25.71 | 62,549 | -0.28(-1.07%) |
May 02, 2006 | 25.95 | 26.03 | 25.91 | 25.98 | 43,924 | +0.13(+0.50%) |
May 01, 2006 | 25.91 | 26.11 | 25.78 | 25.86 | 91,108 | +0.06(+0.25%) |
Apr 28, 2006 | 25.72 | 26.01 | 25.72 | 25.79 | 67,050 | +0.22(+0.86%) |
Apr 27, 2006 | 25.27 | 25.69 | 25.25 | 25.57 | 54,013 | +0.12(+0.48%) |
Apr 26, 2006 | 25.34 | 25.60 | 25.30 | 25.45 | 146,052 | -0.20(-0.78%) |
Apr 25, 2006 | 25.67 | 25.70 | 25.48 | 25.65 | 166,074 | +0.34(+1.35%) |
Apr 24, 2006 | 25.09 | 25.31 | 25.05 | 25.31 | 197,582 | +0.79(+3.21%) |
Apr 21, 2006 | 24.50 | 24.62 | 24.35 | 24.52 | 72,638 | +0.03(+0.13%) |
Apr 20, 2006 | 24.36 | 24.55 | 24.33 | 24.49 | 81,795 | -0.31(-1.25%) |
Apr 19, 2006 | 24.74 | 24.88 | 24.64 | 24.80 | 114,700 | +0.17(+0.71%) |
Apr 18, 2006 | 24.46 | 24.64 | 24.30 | 24.62 | 54,013 | +0.35(+1.43%) |
Apr 17, 2006 | 24.39 | 24.45 | 24.28 | 24.28 | 80,554 | +0.17(+0.70%) |
Apr 13, 2006 | 23.89 | 24.24 | 23.97 | 24.11 | 138,602 | +0.22(+0.92%) |
Apr 12, 2006 | 24.00 | 24.08 | 23.84 | 23.89 | 57,117 | -0.21(-0.86%) |
Apr 11, 2006 | 24.06 | 24.19 | 24.03 | 24.10 | 91,884 | -0.42(-1.71%) |
Apr 10, 2006 | 24.61 | 24.64 | 24.44 | 24.52 | 104,922 | +0.06(+0.24%) |
Apr 07, 2006 | 24.74 | 24.74 | 24.39 | 24.46 | 88,780 | -0.55(-2.19%) |
Apr 06, 2006 | 24.84 | 25.02 | 24.71 | 25.00 | 107,715 | -0.05(-0.21%) |
Apr 05, 2006 | 24.98 | 25.22 | 24.98 | 25.06 | 261,218 | +0.03(+0.13%) |
Apr 04, 2006 | 25.04 | 25.06 | 24.89 | 25.02 | 112,993 | +0.19(+0.75%) |
Apr 03, 2006 | 24.73 | 24.99 | 24.64 | 24.84 | 255,786 | -0.17(-0.70%) |
Mar 31, 2006 | 25.04 | 25.14 | 24.87 | 25.01 | 225,675 | -0.54(-2.12%) |
Mar 30, 2006 | 25.57 | 25.71 | 25.42 | 25.55 | 67,826 | -0.06(-0.25%) |
Mar 29, 2006 | 25.42 | 25.62 | 25.42 | 25.62 | 107,715 | +0.30(+1.17%) |
Mar 28, 2006 | 25.67 | 25.74 | 25.25 | 25.32 | 125,409 | -0.57(-2.19%) |
Mar 27, 2006 | 25.95 | 26.00 | 25.85 | 25.89 | 59,445 | -0.17(-0.67%) |
Mar 24, 2006 | 25.85 | 26.49 | 25.77 | 26.06 | 86,141 | +0.08(+0.30%) |
Mar 23, 2006 | 25.97 | 26.09 | 25.75 | 25.98 | 82,571 | -0.45(-1.71%) |
Mar 22, 2006 | 26.32 | 26.53 | 26.32 | 26.44 | 117,959 | +0.72(+2.78%) |
Mar 21, 2006 | 25.68 | 25.93 | 25.59 | 25.72 | 64,257 | -0.12(-0.47%) |
Mar 20, 2006 | 25.69 | 25.87 | 25.64 | 25.84 | 76,518 | -0.26(-1.01%) |
Mar 17, 2006 | 26.19 | 26.24 | 26.07 | 26.11 | 151,329 | -0.34(-1.27%) |
Mar 16, 2006 | 25.83 | 26.76 | 25.83 | 26.44 | 268,824 | +1.01(+3.98%) |
Mar 15, 2006 | 25.40 | 25.51 | 25.32 | 25.43 | 119,046 | -0.33(-1.28%) |
Mar 14, 2006 | 25.60 | 25.77 | 25.55 | 25.76 | 93,436 | +0.31(+1.21%) |
Mar 13, 2006 | 25.09 | 25.53 | 25.06 | 25.45 | 164,522 | +0.36(+1.44%) |
Mar 10, 2006 | 24.90 | 25.13 | 24.77 | 25.09 | 196,496 | -0.29(-1.14%) |
Mar 09, 2006 | 25.39 | 25.63 | 25.31 | 25.38 | 144,811 | +0.10(+0.41%) |
Mar 08, 2006 | 25.30 | 25.43 | 25.17 | 25.28 | 104,611 | -0.33(-1.28%) |
Mar 07, 2006 | 25.60 | 25.73 | 25.53 | 25.60 | 124,633 | -0.43(-1.63%) |
Mar 06, 2006 | 25.95 | 26.26 | 25.88 | 26.03 | 398,114 | +1.14(+4.58%) |
Mar 03, 2006 | 24.51 | 25.21 | 24.51 | 24.89 | 558,756 | +1.21(+5.12%) |
Mar 02, 2006 | 23.51 | 23.68 | 23.40 | 23.68 | 463,302 | -0.13(-0.54%) |