Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 24.19 | 24.33 | 24.13 | 24.33 | 53,794 | +0.27(+1.12%) |
May 30, 2006 | 24.44 | 24.44 | 24.06 | 24.06 | 41,301 | -0.48(-1.95%) |
May 26, 2006 | 24.43 | 24.53 | 24.38 | 24.53 | 66,541 | +0.17(+0.71%) |
May 25, 2006 | 24.18 | 24.36 | 24.18 | 24.36 | 44,361 | +0.27(+1.12%) |
May 24, 2006 | 24.00 | 24.18 | 23.79 | 24.09 | 155,264 | +0.01(+0.03%) |
May 23, 2006 | 24.40 | 24.41 | 24.07 | 24.08 | 63,737 | -0.12(-0.49%) |
May 22, 2006 | 24.13 | 24.28 | 23.94 | 24.20 | 145,066 | -0.07(-0.29%) |
May 19, 2006 | 24.23 | 24.35 | 24.06 | 24.27 | 117,276 | +0.11(+0.45%) |
May 18, 2006 | 24.42 | 24.46 | 24.16 | 24.16 | 101,214 | -0.21(-0.85%) |
May 17, 2006 | 24.60 | 24.66 | 24.28 | 24.37 | 151,184 | -0.37(-1.49%) |
May 16, 2006 | 24.81 | 24.87 | 24.68 | 24.74 | 36,712 | -0.03(-0.11%) |
May 15, 2006 | 24.66 | 24.83 | 24.61 | 24.77 | 164,952 | -0.01(-0.05%) |
May 12, 2006 | 25.04 | 25.04 | 24.78 | 24.78 | 106,313 | -0.33(-1.30%) |
May 11, 2006 | 25.44 | 25.44 | 25.04 | 25.10 | 103,764 | -0.28(-1.11%) |
May 10, 2006 | 25.44 | 25.48 | 25.33 | 25.39 | 46,145 | -0.06(-0.23%) |
May 09, 2006 | 25.40 | 25.48 | 25.40 | 25.44 | 96,370 | +0.01(+0.05%) |
May 08, 2006 | 25.43 | 25.49 | 25.41 | 25.43 | 29,829 | -0.01(-0.05%) |
May 05, 2006 | 25.37 | 25.48 | 25.31 | 25.44 | 43,596 | +0.24(+0.93%) |
May 04, 2006 | 25.20 | 25.22 | 25.15 | 25.21 | 68,326 | +0.09(+0.34%) |
May 03, 2006 | 25.13 | 25.13 | 25.00 | 25.12 | 37,732 | -0.06(-0.23%) |
May 02, 2006 | 25.14 | 25.18 | 25.08 | 25.18 | 45,890 | +0.22(+0.88%) |
May 01, 2006 | 25.24 | 25.26 | 24.96 | 24.96 | 90,761 | -0.15(-0.61%) |
Apr 28, 2006 | 25.02 | 25.25 | 25.02 | 25.11 | 37,222 | -0.01(-0.05%) |
Apr 27, 2006 | 24.90 | 25.23 | 24.83 | 25.13 | 54,814 | +0.12(+0.47%) |
Apr 26, 2006 | 25.02 | 25.12 | 24.98 | 25.01 | 76,229 | +0.02(+0.09%) |
Apr 25, 2006 | 25.13 | 25.15 | 24.94 | 24.99 | 53,539 | -0.11(-0.44%) |
Apr 24, 2006 | 25.11 | 25.11 | 25.00 | 25.10 | 33,398 | -0.04(-0.14%) |
Apr 21, 2006 | 25.31 | 25.31 | 25.05 | 25.13 | 156,283 | -0.07(-0.28%) |
Apr 20, 2006 | 25.17 | 25.30 | 25.12 | 25.20 | 121,355 | +0.03(+0.11%) |
Apr 19, 2006 | 25.08 | 25.18 | 25.00 | 25.17 | 135,123 | +0.07(+0.30%) |
Apr 18, 2006 | 24.75 | 25.10 | 24.75 | 25.10 | 104,019 | +0.45(+1.84%) |
Apr 17, 2006 | 24.71 | 24.77 | 24.56 | 24.65 | 673,321 | -0.05(-0.21%) |
Apr 13, 2006 | 24.66 | 24.77 | 24.60 | 24.70 | 45,635 | +0.04(+0.14%) |
Apr 12, 2006 | 24.65 | 24.71 | 24.64 | 24.66 | 26,259 | +0.05(+0.19%) |
Apr 11, 2006 | 24.89 | 24.89 | 24.57 | 24.62 | 136,652 | -0.20(-0.79%) |
Apr 10, 2006 | 24.91 | 24.91 | 24.76 | 24.81 | 39,262 | -0.01(-0.05%) |
Apr 07, 2006 | 25.14 | 25.20 | 24.82 | 24.82 | 55,578 | -0.28(-1.12%) |
Apr 06, 2006 | 25.08 | 25.13 | 24.97 | 25.11 | 55,578 | -0.00(-0.02%) |
Apr 05, 2006 | 25.04 | 25.14 | 25.01 | 25.11 | 62,207 | +0.12(+0.49%) |
Apr 04, 2006 | 24.92 | 25.03 | 24.81 | 24.99 | 76,739 | +0.14(+0.57%) |
Apr 03, 2006 | 24.95 | 25.07 | 24.83 | 24.85 | 37,987 | -0.01(-0.03%) |
Mar 31, 2006 | 24.99 | 24.99 | 24.80 | 24.86 | 113,452 | -0.07(-0.27%) |
Mar 30, 2006 | 24.94 | 25.06 | 24.85 | 24.92 | 54,559 | -0.02(-0.08%) |
Mar 29, 2006 | 24.80 | 24.98 | 24.76 | 24.94 | 93,311 | +0.23(+0.94%) |
Mar 28, 2006 | 24.84 | 24.97 | 24.70 | 24.71 | 77,759 | -0.14(-0.57%) |
Mar 27, 2006 | 24.89 | 24.91 | 24.82 | 24.85 | 73,170 | -0.06(-0.24%) |
Mar 24, 2006 | 24.88 | 24.96 | 24.82 | 24.91 | 40,791 | -0.04(-0.17%) |
Mar 23, 2006 | 24.96 | 24.97 | 24.87 | 24.95 | 62,972 | -0.01(-0.03%) |
Mar 22, 2006 | 24.85 | 25.00 | 24.80 | 24.96 | 67,816 | +0.16(+0.66%) |
Mar 21, 2006 | 25.00 | 25.08 | 24.80 | 24.80 | 97,900 | -0.20(-0.80%) |
Mar 20, 2006 | 25.02 | 25.05 | 24.96 | 25.00 | 50,479 | -0.02(-0.08%) |
Mar 17, 2006 | 25.00 | 25.08 | 24.98 | 25.02 | 28,299 | -0.00(-0.02%) |
Mar 16, 2006 | 24.98 | 25.10 | 24.97 | 25.02 | 61,697 | +0.09(+0.35%) |
Mar 15, 2006 | 24.83 | 24.95 | 24.79 | 24.93 | 45,380 | +0.15(+0.60%) |
Mar 14, 2006 | 24.54 | 24.83 | 24.54 | 24.79 | 68,581 | +0.24(+0.97%) |
Mar 13, 2006 | 24.58 | 24.66 | 24.38 | 24.55 | 51,499 | +0.04(+0.16%) |
Mar 10, 2006 | 24.38 | 24.54 | 24.32 | 24.51 | 51,754 | +0.15(+0.60%) |
Mar 09, 2006 | 24.53 | 24.54 | 24.33 | 24.36 | 42,321 | -0.09(-0.38%) |
Mar 08, 2006 | 24.34 | 24.50 | 24.31 | 24.46 | 81,838 | +0.07(+0.27%) |
Mar 07, 2006 | 24.40 | 24.45 | 24.31 | 24.39 | 31,868 | -0.13(-0.51%) |
Mar 06, 2006 | 24.71 | 24.71 | 24.46 | 24.51 | 52,264 | -0.18(-0.72%) |
Mar 03, 2006 | 24.59 | 24.84 | 24.59 | 24.69 | 56,343 | -0.02(-0.06%) |
Mar 02, 2006 | 24.63 | 24.74 | 24.62 | 24.71 | 67,306 | -0.05(-0.22%) |