Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 26.19 | 26.88 | 26.18 | 26.52 | 29,575 | +0.36(+1.37%) |
May 30, 2006 | 25.72 | 26.34 | 25.63 | 26.16 | 50,779 | +0.90(+3.55%) |
May 26, 2006 | 25.23 | 25.27 | 25.18 | 25.27 | 4,464 | -0.04(-0.18%) |
May 25, 2006 | 25.24 | 25.31 | 25.24 | 25.31 | 1,674 | +0.14(+0.57%) |
May 24, 2006 | 25.21 | 25.31 | 25.11 | 25.17 | 9,486 | -0.17(-0.67%) |
May 23, 2006 | 25.29 | 25.36 | 25.29 | 25.34 | 1,674 | +0.12(+0.46%) |
May 22, 2006 | 25.34 | 25.34 | 25.22 | 25.22 | 2,790 | -0.06(-0.25%) |
May 19, 2006 | 25.36 | 25.45 | 25.29 | 25.29 | 13,950 | -0.18(-0.70%) |
May 18, 2006 | 25.63 | 25.63 | 25.47 | 25.47 | 7,254 | -0.34(-1.32%) |
May 17, 2006 | 25.63 | 25.81 | 25.63 | 25.81 | 8,370 | +0.34(+1.33%) |
May 16, 2006 | 25.45 | 25.57 | 25.36 | 25.47 | 8,370 | -0.03(-0.11%) |
May 15, 2006 | 25.72 | 25.85 | 25.49 | 25.49 | 15,066 | +0.14(+0.54%) |
May 12, 2006 | 25.67 | 25.67 | 25.36 | 25.36 | 5,022 | -0.27(-1.05%) |
May 11, 2006 | 25.81 | 25.85 | 25.54 | 25.63 | 6,138 | -0.04(-0.17%) |
May 10, 2006 | 25.90 | 25.90 | 25.67 | 25.67 | 3,348 | -0.18(-0.69%) |
May 09, 2006 | 25.85 | 25.85 | 25.85 | 25.85 | 558 | -0.18(-0.69%) |
May 08, 2006 | 26.03 | 26.03 | 26.03 | 26.03 | 1,674 | +0.13(+0.52%) |
May 05, 2006 | 26.12 | 26.12 | 25.81 | 25.90 | 7,254 | -0.22(-0.86%) |
May 04, 2006 | 26.16 | 26.21 | 26.12 | 26.12 | 17,298 | +0.04(+0.17%) |
May 03, 2006 | 26.16 | 26.16 | 25.82 | 26.07 | 37,387 | +0.07(+0.28%) |
May 02, 2006 | 26.34 | 26.34 | 25.98 | 26.00 | 17,856 | -0.39(-1.46%) |
May 01, 2006 | 26.70 | 26.70 | 26.39 | 26.39 | 15,066 | -0.22(-0.84%) |
Apr 28, 2006 | 26.70 | 26.81 | 26.52 | 26.61 | 10,602 | +0.09(+0.34%) |
Apr 27, 2006 | 26.34 | 26.61 | 26.34 | 26.52 | 25,668 | +0.44(+1.68%) |
Apr 26, 2006 | 25.67 | 26.25 | 25.63 | 26.08 | 11,160 | +0.37(+1.42%) |
Apr 25, 2006 | 25.94 | 25.95 | 25.72 | 25.72 | 6,696 | -0.27(-1.03%) |
Apr 24, 2006 | 26.07 | 26.07 | 25.98 | 25.98 | 2,232 | -0.11(-0.41%) |
Apr 21, 2006 | 26.30 | 26.88 | 26.09 | 26.09 | 35,713 | -0.30(-1.15%) |
Apr 20, 2006 | 26.25 | 26.43 | 26.25 | 26.40 | 21,204 | +0.05(+0.19%) |
Apr 19, 2006 | 26.36 | 26.52 | 26.34 | 26.34 | 12,834 | +0.29(+1.11%) |
Apr 18, 2006 | 25.72 | 26.07 | 25.63 | 26.05 | 13,950 | +0.16(+0.62%) |
Apr 17, 2006 | 26.07 | 26.07 | 25.76 | 25.90 | 11,718 | -0.27(-1.02%) |
Apr 13, 2006 | 26.25 | 26.30 | 26.16 | 26.16 | 9,486 | -0.18(-0.69%) |
Apr 12, 2006 | 26.25 | 26.34 | 26.16 | 26.34 | 4,464 | +0.00(+0.00%) |
Apr 11, 2006 | 26.52 | 26.84 | 26.34 | 26.34 | 20,646 | +0.00(+0.00%) |
Apr 10, 2006 | 26.48 | 26.53 | 26.34 | 26.34 | 20,088 | -0.09(-0.34%) |
Apr 07, 2006 | 26.61 | 26.61 | 26.43 | 26.43 | 16,182 | -0.18(-0.67%) |
Apr 06, 2006 | 26.21 | 26.97 | 26.21 | 26.61 | 124,438 | +0.45(+1.71%) |
Apr 05, 2006 | 25.72 | 26.16 | 25.72 | 26.16 | 15,624 | +0.38(+1.46%) |
Apr 04, 2006 | 26.12 | 26.16 | 25.79 | 25.79 | 18,414 | -0.34(-1.30%) |
Apr 03, 2006 | 26.21 | 26.21 | 26.07 | 26.13 | 18,972 | -0.22(-0.82%) |
Mar 31, 2006 | 25.18 | 26.34 | 25.00 | 26.34 | 64,730 | +1.25(+5.00%) |
Mar 30, 2006 | 24.82 | 25.09 | 24.82 | 25.09 | 7,812 | +0.07(+0.28%) |
Mar 29, 2006 | 24.91 | 25.13 | 24.91 | 25.02 | 18,414 | -0.07(-0.28%) |
Mar 28, 2006 | 24.73 | 25.36 | 24.73 | 25.09 | 24,552 | +0.31(+1.27%) |
Mar 27, 2006 | 24.91 | 24.91 | 24.46 | 24.78 | 18,414 | -0.40(-1.60%) |
Mar 24, 2006 | 24.55 | 25.18 | 24.46 | 25.18 | 15,624 | +0.49(+2.00%) |
Mar 23, 2006 | 24.60 | 24.72 | 24.46 | 24.69 | 8,370 | -0.04(-0.18%) |
Mar 22, 2006 | 24.82 | 24.85 | 24.73 | 24.73 | 13,392 | -0.10(-0.41%) |
Mar 21, 2006 | 24.86 | 24.87 | 24.83 | 24.83 | 3,906 | -0.21(-0.84%) |
Mar 20, 2006 | 25.18 | 25.18 | 25.04 | 25.04 | 11,160 | -0.31(-1.24%) |
Mar 17, 2006 | 25.18 | 25.36 | 25.18 | 25.36 | 4,464 | +0.09(+0.37%) |
Mar 16, 2006 | 25.13 | 25.45 | 25.13 | 25.26 | 7,254 | -0.09(-0.37%) |
Mar 15, 2006 | 25.49 | 25.49 | 25.27 | 25.36 | 12,834 | -0.31(-1.21%) |
Mar 14, 2006 | 25.67 | 25.67 | 25.53 | 25.67 | 7,812 | +0.00(+0.00%) |
Mar 13, 2006 | 25.09 | 25.67 | 25.09 | 25.67 | 11,718 | +0.49(+1.96%) |
Mar 10, 2006 | 25.09 | 25.18 | 25.09 | 25.18 | 1,116 | +0.27(+1.08%) |
Mar 09, 2006 | 25.00 | 25.00 | 24.82 | 24.91 | 3,348 | -0.23(-0.91%) |
Mar 08, 2006 | 25.00 | 25.14 | 24.82 | 25.14 | 8,370 | -0.04(-0.16%) |
Mar 07, 2006 | 25.54 | 25.54 | 25.18 | 25.18 | 5,022 | -0.63(-2.43%) |
Mar 06, 2006 | 25.90 | 25.90 | 25.81 | 25.81 | 1,116 | -0.22(-0.86%) |
Mar 03, 2006 | 26.16 | 26.30 | 26.03 | 26.03 | 34,597 | -0.13(-0.51%) |
Mar 02, 2006 | 26.16 | 26.16 | 25.98 | 26.16 | 13,950 | +0.04(+0.17%) |