Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 25.32 | 25.79 | 25.23 | 25.55 | 376,801 | +0.25(+1.00%) |
May 30, 2006 | 25.98 | 25.98 | 25.29 | 25.30 | 315,751 | -0.74(-2.85%) |
May 26, 2006 | 26.27 | 26.27 | 25.91 | 26.04 | 269,474 | -0.12(-0.47%) |
May 25, 2006 | 26.01 | 26.16 | 25.72 | 26.16 | 269,118 | +0.27(+1.04%) |
May 24, 2006 | 25.78 | 26.17 | 25.42 | 25.89 | 381,251 | +0.06(+0.24%) |
May 23, 2006 | 25.93 | 26.19 | 25.72 | 25.83 | 410,441 | +0.02(+0.07%) |
May 22, 2006 | 25.31 | 25.95 | 25.24 | 25.82 | 399,762 | +0.37(+1.43%) |
May 19, 2006 | 24.97 | 25.50 | 24.91 | 25.45 | 223,553 | +0.48(+1.91%) |
May 18, 2006 | 25.23 | 25.34 | 24.95 | 24.97 | 258,617 | -0.27(-1.07%) |
May 17, 2006 | 25.74 | 25.93 | 25.18 | 25.24 | 437,139 | -0.61(-2.35%) |
May 16, 2006 | 25.87 | 26.05 | 25.79 | 25.85 | 101,987 | -0.07(-0.28%) |
May 15, 2006 | 25.73 | 26.04 | 25.54 | 25.92 | 170,690 | +0.13(+0.52%) |
May 12, 2006 | 26.08 | 26.15 | 25.77 | 25.79 | 172,114 | -0.32(-1.23%) |
May 11, 2006 | 26.73 | 26.76 | 26.07 | 26.11 | 355,977 | -0.79(-2.92%) |
May 10, 2006 | 26.88 | 27.04 | 26.83 | 26.89 | 185,286 | +0.01(+0.04%) |
May 09, 2006 | 27.05 | 27.10 | 26.84 | 26.88 | 301,512 | -0.25(-0.91%) |
May 08, 2006 | 27.06 | 27.28 | 26.97 | 27.13 | 237,436 | +0.07(+0.27%) |
May 05, 2006 | 26.53 | 27.21 | 26.31 | 27.06 | 274,458 | +0.53(+2.01%) |
May 04, 2006 | 26.51 | 26.61 | 26.32 | 26.52 | 165,885 | +0.02(+0.06%) |
May 03, 2006 | 26.60 | 26.63 | 26.25 | 26.51 | 125,303 | -0.15(-0.55%) |
May 02, 2006 | 26.23 | 26.95 | 26.03 | 26.65 | 215,900 | +0.42(+1.61%) |
May 01, 2006 | 26.35 | 26.60 | 26.23 | 26.23 | 288,875 | -0.05(-0.17%) |
Apr 28, 2006 | 25.84 | 26.37 | 25.82 | 26.28 | 141,678 | +0.34(+1.30%) |
Apr 27, 2006 | 25.79 | 26.34 | 25.65 | 25.94 | 117,472 | +0.04(+0.15%) |
Apr 26, 2006 | 26.13 | 26.23 | 25.79 | 25.90 | 164,639 | -0.22(-0.86%) |
Apr 25, 2006 | 26.04 | 26.19 | 25.56 | 26.13 | 192,227 | +0.09(+0.35%) |
Apr 24, 2006 | 26.18 | 26.18 | 25.83 | 26.04 | 256,303 | -0.14(-0.54%) |
Apr 21, 2006 | 26.63 | 26.68 | 25.97 | 26.18 | 187,065 | -0.06(-0.24%) |
Apr 20, 2006 | 26.45 | 26.53 | 25.99 | 26.24 | 185,108 | -0.21(-0.81%) |
Apr 19, 2006 | 25.97 | 26.47 | 25.97 | 26.45 | 270,720 | +0.53(+2.04%) |
Apr 18, 2006 | 25.68 | 26.02 | 25.68 | 25.92 | 316,997 | +0.25(+0.96%) |
Apr 17, 2006 | 25.44 | 25.68 | 25.30 | 25.68 | 226,223 | +0.20(+0.77%) |
Apr 13, 2006 | 25.75 | 25.84 | 25.36 | 25.48 | 135,627 | -0.27(-1.05%) |
Apr 12, 2006 | 25.91 | 26.04 | 25.61 | 25.75 | 141,500 | -0.26(-1.01%) |
Apr 11, 2006 | 25.93 | 26.14 | 25.87 | 26.01 | 190,447 | +0.14(+0.54%) |
Apr 10, 2006 | 25.75 | 26.12 | 25.65 | 25.87 | 177,454 | +0.18(+0.70%) |
Apr 07, 2006 | 26.24 | 26.42 | 25.60 | 25.69 | 231,029 | -0.48(-1.82%) |
Apr 06, 2006 | 26.43 | 26.81 | 26.13 | 26.17 | 471,135 | -0.25(-0.94%) |
Apr 05, 2006 | 26.41 | 26.46 | 26.08 | 26.42 | 141,144 | +0.07(+0.28%) |
Apr 04, 2006 | 26.23 | 26.55 | 26.14 | 26.34 | 136,873 | +0.08(+0.30%) |
Apr 03, 2006 | 26.21 | 26.30 | 26.05 | 26.27 | 264,846 | +0.08(+0.32%) |
Mar 31, 2006 | 26.86 | 26.86 | 26.04 | 26.18 | 219,281 | -0.15(-0.55%) |
Mar 30, 2006 | 26.25 | 26.34 | 26.15 | 26.33 | 202,550 | +0.02(+0.09%) |
Mar 29, 2006 | 26.69 | 26.69 | 26.07 | 26.31 | 529,871 | +0.15(+0.58%) |
Mar 28, 2006 | 26.09 | 26.18 | 25.87 | 26.15 | 147,552 | +0.02(+0.06%) |
Mar 27, 2006 | 26.24 | 26.25 | 25.87 | 26.14 | 200,415 | -0.11(-0.43%) |
Mar 24, 2006 | 26.11 | 26.25 | 26.01 | 26.25 | 163,037 | +0.18(+0.69%) |
Mar 23, 2006 | 25.78 | 26.07 | 25.60 | 26.07 | 253,099 | +0.23(+0.89%) |
Mar 22, 2006 | 26.15 | 26.15 | 25.61 | 25.84 | 284,603 | +0.22(+0.86%) |
Mar 21, 2006 | 25.72 | 25.74 | 25.47 | 25.62 | 186,531 | -0.07(-0.28%) |
Mar 20, 2006 | 25.61 | 25.75 | 25.52 | 25.69 | 238,326 | +0.08(+0.31%) |
Mar 17, 2006 | 25.81 | 25.81 | 25.54 | 25.61 | 433,935 | -0.11(-0.42%) |
Mar 16, 2006 | 25.69 | 25.82 | 25.55 | 25.72 | 154,494 | +0.05(+0.20%) |
Mar 15, 2006 | 25.70 | 25.75 | 25.46 | 25.67 | 135,093 | -0.04(-0.15%) |
Mar 14, 2006 | 25.43 | 25.79 | 25.27 | 25.71 | 143,992 | +0.28(+1.08%) |
Mar 13, 2006 | 25.47 | 25.66 | 24.95 | 25.43 | 123,346 | +0.01(+0.04%) |
Mar 10, 2006 | 25.28 | 25.54 | 25.04 | 25.42 | 142,924 | +0.12(+0.49%) |
Mar 09, 2006 | 25.52 | 25.67 | 25.20 | 25.30 | 166,597 | -0.15(-0.60%) |
Mar 08, 2006 | 25.59 | 25.68 | 25.28 | 25.45 | 169,445 | -0.14(-0.55%) |
Mar 07, 2006 | 25.92 | 25.95 | 25.53 | 25.59 | 231,563 | -0.33(-1.28%) |
Mar 06, 2006 | 25.84 | 26.08 | 25.82 | 25.92 | 135,983 | -0.16(-0.62%) |
Mar 03, 2006 | 26.11 | 26.37 | 26.02 | 26.09 | 131,355 | -0.11(-0.43%) |
Mar 02, 2006 | 26.36 | 26.36 | 25.97 | 26.20 | 128,863 | -0.16(-0.62%) |