Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 23.99 | 24.18 | 23.85 | 24.00 | 157,445 | +0.20(+0.85%) |
May 30, 2006 | 24.08 | 24.10 | 23.77 | 23.80 | 434,277 | -0.42(-1.73%) |
May 26, 2006 | 24.04 | 24.23 | 23.90 | 24.21 | 148,128 | +0.12(+0.50%) |
May 25, 2006 | 23.87 | 24.12 | 23.85 | 24.09 | 157,129 | +0.53(+2.26%) |
May 24, 2006 | 23.61 | 23.72 | 23.38 | 23.56 | 206,874 | -0.22(-0.91%) |
May 23, 2006 | 23.90 | 24.23 | 23.75 | 23.78 | 367,477 | -0.06(-0.24%) |
May 22, 2006 | 23.80 | 23.94 | 23.43 | 23.84 | 225,192 | -0.22(-0.92%) |
May 19, 2006 | 24.09 | 24.14 | 23.82 | 24.06 | 148,128 | +0.06(+0.26%) |
May 18, 2006 | 24.22 | 24.39 | 23.99 | 23.99 | 216,033 | -0.06(-0.24%) |
May 17, 2006 | 24.72 | 24.80 | 23.96 | 24.05 | 278,885 | -0.63(-2.57%) |
May 16, 2006 | 24.96 | 24.99 | 24.53 | 24.68 | 267,199 | +0.20(+0.80%) |
May 15, 2006 | 24.23 | 24.57 | 24.19 | 24.49 | 193,766 | +0.15(+0.62%) |
May 12, 2006 | 24.82 | 24.94 | 24.25 | 24.34 | 193,766 | -0.45(-1.81%) |
May 11, 2006 | 25.04 | 25.04 | 24.76 | 24.78 | 114,017 | -0.34(-1.34%) |
May 10, 2006 | 25.08 | 25.14 | 24.98 | 25.12 | 147,654 | -0.05(-0.20%) |
May 09, 2006 | 25.18 | 25.23 | 25.10 | 25.17 | 126,967 | -0.01(-0.05%) |
May 08, 2006 | 25.28 | 25.39 | 25.14 | 25.18 | 195,503 | -0.39(-1.51%) |
May 05, 2006 | 25.35 | 25.58 | 25.29 | 25.57 | 237,826 | +0.47(+1.89%) |
May 04, 2006 | 24.91 | 25.12 | 24.87 | 25.10 | 189,187 | +0.07(+0.28%) |
May 03, 2006 | 24.90 | 25.04 | 24.89 | 25.03 | 160,919 | -0.03(-0.10%) |
May 02, 2006 | 24.98 | 25.11 | 24.91 | 25.05 | 165,341 | +0.29(+1.18%) |
May 01, 2006 | 24.82 | 25.11 | 24.66 | 24.76 | 170,868 | +0.03(+0.13%) |
Apr 28, 2006 | 24.73 | 24.91 | 24.72 | 24.73 | 212,401 | +0.15(+0.62%) |
Apr 27, 2006 | 24.29 | 24.63 | 24.22 | 24.58 | 179,554 | +0.34(+1.38%) |
Apr 26, 2006 | 24.32 | 24.35 | 24.14 | 24.24 | 156,182 | +0.36(+1.51%) |
Apr 25, 2006 | 24.11 | 24.14 | 23.82 | 23.88 | 167,394 | -0.02(-0.08%) |
Apr 24, 2006 | 23.72 | 23.91 | 23.69 | 23.90 | 124,914 | -0.18(-0.74%) |
Apr 21, 2006 | 24.12 | 24.20 | 23.96 | 24.08 | 157,603 | +0.15(+0.64%) |
Apr 20, 2006 | 24.12 | 23.98 | 23.77 | 23.92 | 190,766 | -0.14(-0.58%) |
Apr 19, 2006 | 23.94 | 24.15 | 23.94 | 24.06 | 215,875 | +0.00(+0.00%) |
Apr 18, 2006 | 23.77 | 24.06 | 23.68 | 24.06 | 218,244 | +0.46(+1.93%) |
Apr 17, 2006 | 23.66 | 23.76 | 23.56 | 23.61 | 143,864 | +0.12(+0.51%) |
Apr 13, 2006 | 23.39 | 23.51 | 23.29 | 23.49 | 124,124 | +0.10(+0.43%) |
Apr 12, 2006 | 23.39 | 23.49 | 23.33 | 23.39 | 143,232 | -0.17(-0.73%) |
Apr 11, 2006 | 23.65 | 23.66 | 23.43 | 23.56 | 180,817 | -0.22(-0.93%) |
Apr 10, 2006 | 23.85 | 23.89 | 23.72 | 23.78 | 165,499 | -0.21(-0.87%) |
Apr 07, 2006 | 24.27 | 24.27 | 23.84 | 23.99 | 234,510 | -0.58(-2.37%) |
Apr 06, 2006 | 24.37 | 24.58 | 24.34 | 24.57 | 206,242 | +0.21(+0.86%) |
Apr 05, 2006 | 24.27 | 24.41 | 24.17 | 24.36 | 195,661 | -0.13(-0.52%) |
Apr 04, 2006 | 24.40 | 24.51 | 24.32 | 24.49 | 127,440 | +0.11(+0.47%) |
Apr 03, 2006 | 24.25 | 24.54 | 24.25 | 24.37 | 255,671 | +0.00(+0.00%) |
Mar 31, 2006 | 24.47 | 24.47 | 24.29 | 24.37 | 128,546 | -0.30(-1.23%) |
Mar 30, 2006 | 24.66 | 24.85 | 24.54 | 24.68 | 141,495 | +0.19(+0.78%) |
Mar 29, 2006 | 24.34 | 24.53 | 24.30 | 24.49 | 184,607 | -0.03(-0.13%) |
Mar 28, 2006 | 24.73 | 24.80 | 24.49 | 24.52 | 308,100 | -0.51(-2.02%) |
Mar 27, 2006 | 25.04 | 25.11 | 24.95 | 25.03 | 160,603 | -0.13(-0.53%) |
Mar 24, 2006 | 25.02 | 25.28 | 24.93 | 25.16 | 216,980 | +0.03(+0.13%) |
Mar 23, 2006 | 25.30 | 25.33 | 24.95 | 25.13 | 234,825 | -0.41(-1.59%) |
Mar 22, 2006 | 25.22 | 25.89 | 25.21 | 25.53 | 471,546 | +0.78(+3.15%) |
Mar 21, 2006 | 24.82 | 24.99 | 24.70 | 24.75 | 216,823 | -0.29(-1.16%) |
Mar 20, 2006 | 25.34 | 25.44 | 24.94 | 25.04 | 290,729 | +0.35(+1.41%) |
Mar 17, 2006 | 24.63 | 24.76 | 24.54 | 24.70 | 240,510 | +0.25(+1.04%) |
Mar 16, 2006 | 24.21 | 24.51 | 24.18 | 24.44 | 211,453 | +0.30(+1.26%) |
Mar 15, 2006 | 24.17 | 24.19 | 23.91 | 24.14 | 173,869 | +0.00(+0.00%) |
Mar 14, 2006 | 23.89 | 24.15 | 23.89 | 24.14 | 209,558 | +0.30(+1.25%) |
Mar 13, 2006 | 23.84 | 23.95 | 23.78 | 23.84 | 244,932 | +0.25(+1.07%) |
Mar 10, 2006 | 23.62 | 23.63 | 23.50 | 23.59 | 281,254 | +0.16(+0.68%) |
Mar 09, 2006 | 23.53 | 23.61 | 23.39 | 23.43 | 259,461 | +0.19(+0.82%) |
Mar 08, 2006 | 22.97 | 23.30 | 22.95 | 23.24 | 364,793 | -0.84(-3.50%) |
Mar 07, 2006 | 23.92 | 24.10 | 23.91 | 24.08 | 284,728 | -0.23(-0.96%) |
Mar 06, 2006 | 24.47 | 24.48 | 24.25 | 24.32 | 189,187 | -0.16(-0.65%) |
Mar 03, 2006 | 24.39 | 24.60 | 24.33 | 24.47 | 278,569 | -0.20(-0.82%) |
Mar 02, 2006 | 24.68 | 24.70 | 24.45 | 24.68 | 185,081 | -0.08(-0.31%) |