Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 24.76 | 25.06 | 24.72 | 24.91 | 248,652 | +0.41(+1.67%) |
May 30, 2006 | 24.66 | 24.77 | 24.49 | 24.50 | 121,986 | -0.23(-0.92%) |
May 26, 2006 | 24.50 | 24.73 | 24.49 | 24.73 | 60,837 | +0.23(+0.93%) |
May 25, 2006 | 24.38 | 24.50 | 24.26 | 24.50 | 173,151 | +0.27(+1.12%) |
May 24, 2006 | 24.07 | 24.27 | 23.89 | 24.23 | 410,884 | +0.11(+0.44%) |
May 23, 2006 | 24.49 | 24.62 | 24.12 | 24.12 | 196,238 | -0.35(-1.44%) |
May 22, 2006 | 24.26 | 24.62 | 24.26 | 24.48 | 241,788 | +0.14(+0.59%) |
May 19, 2006 | 24.14 | 24.49 | 24.11 | 24.33 | 260,507 | +0.18(+0.76%) |
May 18, 2006 | 24.07 | 24.31 | 24.07 | 24.15 | 533,183 | +0.06(+0.27%) |
May 17, 2006 | 24.28 | 24.48 | 24.08 | 24.08 | 412,444 | -0.41(-1.66%) |
May 16, 2006 | 24.62 | 24.66 | 24.49 | 24.49 | 210,902 | -0.14(-0.57%) |
May 15, 2006 | 24.57 | 24.72 | 24.45 | 24.63 | 483,265 | +0.12(+0.50%) |
May 12, 2006 | 24.66 | 24.76 | 24.50 | 24.51 | 118,242 | -0.27(-1.10%) |
May 11, 2006 | 24.92 | 24.99 | 24.68 | 24.78 | 145,697 | -0.23(-0.91%) |
May 10, 2006 | 24.78 | 25.04 | 24.78 | 25.01 | 158,800 | +0.16(+0.65%) |
May 09, 2006 | 25.07 | 25.07 | 24.82 | 24.85 | 112,314 | -0.18(-0.72%) |
May 08, 2006 | 25.00 | 25.16 | 24.97 | 25.03 | 107,946 | -0.18(-0.72%) |
May 05, 2006 | 24.78 | 25.21 | 24.78 | 25.21 | 197,174 | +0.50(+2.04%) |
May 04, 2006 | 24.60 | 24.77 | 24.60 | 24.71 | 148,193 | +0.04(+0.18%) |
May 03, 2006 | 24.78 | 24.78 | 24.58 | 24.66 | 157,864 | -0.08(-0.32%) |
May 02, 2006 | 24.42 | 24.78 | 24.42 | 24.74 | 251,772 | +0.31(+1.29%) |
May 01, 2006 | 24.47 | 24.68 | 24.33 | 24.43 | 202,166 | -0.16(-0.65%) |
Apr 28, 2006 | 24.54 | 24.62 | 24.37 | 24.59 | 94,531 | +0.08(+0.31%) |
Apr 27, 2006 | 24.02 | 24.59 | 24.02 | 24.51 | 180,015 | +0.31(+1.28%) |
Apr 26, 2006 | 24.26 | 24.44 | 24.13 | 24.20 | 112,626 | -0.19(-0.79%) |
Apr 25, 2006 | 24.68 | 24.68 | 24.30 | 24.40 | 182,823 | -0.33(-1.34%) |
Apr 24, 2006 | 24.49 | 24.73 | 24.40 | 24.73 | 120,114 | +0.17(+0.69%) |
Apr 21, 2006 | 24.50 | 24.71 | 24.47 | 24.56 | 335,384 | +0.06(+0.26%) |
Apr 20, 2006 | 24.26 | 24.59 | 24.26 | 24.49 | 510,096 | +0.21(+0.86%) |
Apr 19, 2006 | 24.14 | 24.35 | 24.14 | 24.28 | 169,408 | +0.07(+0.28%) |
Apr 18, 2006 | 23.74 | 24.29 | 23.74 | 24.22 | 261,755 | +0.46(+1.92%) |
Apr 17, 2006 | 23.69 | 23.80 | 23.67 | 23.76 | 243,660 | -0.00(-0.01%) |
Apr 13, 2006 | 23.90 | 23.85 | 23.72 | 23.76 | 267,059 | -0.14(-0.58%) |
Apr 12, 2006 | 23.85 | 23.93 | 23.81 | 23.90 | 163,480 | +0.06(+0.26%) |
Apr 11, 2006 | 24.09 | 24.15 | 23.80 | 23.84 | 171,903 | -0.25(-1.05%) |
Apr 10, 2006 | 24.07 | 24.30 | 24.04 | 24.09 | 159,112 | +0.03(+0.11%) |
Apr 07, 2006 | 24.36 | 24.45 | 24.03 | 24.07 | 189,063 | -0.37(-1.50%) |
Apr 06, 2006 | 24.67 | 24.72 | 24.34 | 24.43 | 303,873 | -0.29(-1.19%) |
Apr 05, 2006 | 24.49 | 24.79 | 24.47 | 24.73 | 102,955 | +0.19(+0.78%) |
Apr 04, 2006 | 24.32 | 24.58 | 24.25 | 24.54 | 330,704 | +0.23(+0.94%) |
Apr 03, 2006 | 24.17 | 24.53 | 24.17 | 24.31 | 269,243 | +0.07(+0.28%) |
Mar 31, 2006 | 24.33 | 24.45 | 24.17 | 24.24 | 170,344 | -0.12(-0.49%) |
Mar 30, 2006 | 24.62 | 24.62 | 24.31 | 24.36 | 285,154 | -0.23(-0.95%) |
Mar 29, 2006 | 24.32 | 24.66 | 24.32 | 24.59 | 167,224 | +0.23(+0.95%) |
Mar 28, 2006 | 24.38 | 24.56 | 24.29 | 24.36 | 181,887 | -0.10(-0.41%) |
Mar 27, 2006 | 24.54 | 24.61 | 24.42 | 24.46 | 135,089 | -0.19(-0.77%) |
Mar 24, 2006 | 24.62 | 24.72 | 24.57 | 24.65 | 121,050 | -0.17(-0.67%) |
Mar 23, 2006 | 24.82 | 24.85 | 24.70 | 24.82 | 81,428 | -0.07(-0.27%) |
Mar 22, 2006 | 24.68 | 24.89 | 24.60 | 24.89 | 60,213 | +0.16(+0.65%) |
Mar 21, 2006 | 24.91 | 24.97 | 24.67 | 24.73 | 110,442 | -0.21(-0.86%) |
Mar 20, 2006 | 25.22 | 25.27 | 24.91 | 24.94 | 82,676 | -0.26(-1.04%) |
Mar 17, 2006 | 25.29 | 25.36 | 25.17 | 25.20 | 75,812 | -0.12(-0.47%) |
Mar 16, 2006 | 25.25 | 25.39 | 25.20 | 25.32 | 199,670 | +0.16(+0.65%) |
Mar 15, 2006 | 25.00 | 25.19 | 24.91 | 25.16 | 118,242 | +0.11(+0.42%) |
Mar 14, 2006 | 24.87 | 25.05 | 24.76 | 25.05 | 76,436 | +0.22(+0.89%) |
Mar 13, 2006 | 24.79 | 24.85 | 24.71 | 24.83 | 162,856 | +0.11(+0.45%) |
Mar 10, 2006 | 24.65 | 24.76 | 24.54 | 24.72 | 212,462 | +0.14(+0.59%) |
Mar 09, 2006 | 24.68 | 24.71 | 24.55 | 24.57 | 311,049 | -0.11(-0.44%) |
Mar 08, 2006 | 24.63 | 24.84 | 24.31 | 24.68 | 2,026,345 | +0.04(+0.14%) |
Mar 07, 2006 | 24.74 | 24.74 | 24.53 | 24.65 | 120,114 | -0.07(-0.29%) |
Mar 06, 2006 | 25.16 | 25.16 | 24.70 | 24.72 | 236,796 | -0.51(-2.01%) |
Mar 03, 2006 | 25.19 | 25.41 | 25.15 | 25.23 | 90,787 | -0.09(-0.34%) |
Mar 02, 2006 | 25.27 | 25.32 | 25.10 | 25.32 | 114,186 | -0.03(-0.11%) |