Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 24.80 | 25.70 | 24.80 | 25.60 | 21,900 | +0.98(+3.98%) |
May 30, 2006 | 24.89 | 24.93 | 24.56 | 24.62 | 15,000 | +0.17(+0.70%) |
May 26, 2006 | 24.74 | 24.74 | 24.44 | 24.45 | 26,600 | -0.18(-0.73%) |
May 25, 2006 | 24.41 | 24.67 | 24.36 | 24.63 | 12,200 | +0.37(+1.53%) |
May 24, 2006 | 24.65 | 24.65 | 24.06 | 24.26 | 167,900 | -0.26(-1.06%) |
May 23, 2006 | 24.95 | 24.95 | 24.52 | 24.52 | 10,700 | -0.53(-2.12%) |
May 22, 2006 | 25.11 | 25.12 | 24.84 | 25.05 | 36,400 | -0.06(-0.24%) |
May 19, 2006 | 25.21 | 25.21 | 24.81 | 25.11 | 11,300 | -0.15(-0.59%) |
May 18, 2006 | 25.36 | 25.43 | 25.22 | 25.26 | 12,800 | -0.10(-0.39%) |
May 17, 2006 | 25.74 | 25.84 | 24.85 | 25.36 | 38,700 | -0.35(-1.36%) |
May 16, 2006 | 26.05 | 26.05 | 25.00 | 25.71 | 9,700 | +0.09(+0.35%) |
May 15, 2006 | 26.03 | 26.03 | 24.90 | 25.62 | 11,700 | -0.64(-2.44%) |
May 12, 2006 | 26.41 | 26.41 | 26.15 | 26.26 | 9,600 | -0.29(-1.09%) |
May 11, 2006 | 26.41 | 26.75 | 26.41 | 26.55 | 22,800 | -0.11(-0.41%) |
May 10, 2006 | 26.56 | 26.95 | 26.56 | 26.66 | 8,400 | +0.04(+0.15%) |
May 09, 2006 | 26.65 | 26.83 | 26.60 | 26.62 | 7,300 | +0.95(+3.70%) |
May 08, 2006 | 25.85 | 26.00 | 25.56 | 25.67 | 6,400 | +0.63(+2.52%) |
May 05, 2006 | 25.65 | 25.71 | 25.02 | 25.04 | 7,500 | -0.58(-2.26%) |
May 04, 2006 | 25.42 | 25.63 | 25.22 | 25.62 | 11,900 | +0.42(+1.67%) |
May 03, 2006 | 25.15 | 25.20 | 25.01 | 25.20 | 21,100 | +0.03(+0.12%) |
May 02, 2006 | 25.10 | 25.34 | 24.85 | 25.17 | 243,400 | +0.36(+1.45%) |
May 01, 2006 | 25.10 | 25.10 | 24.81 | 24.81 | 3,100 | -0.24(-0.96%) |
Apr 28, 2006 | 25.05 | 25.05 | 25.05 | 25.05 | 0 | +0.10(+0.40%) |
Apr 27, 2006 | 24.82 | 25.00 | 24.72 | 24.95 | 8,200 | +0.07(+0.28%) |
Apr 26, 2006 | 24.69 | 25.00 | 24.68 | 24.88 | 14,400 | -0.11(-0.44%) |
Apr 25, 2006 | 25.12 | 25.28 | 24.86 | 24.99 | 7,200 | +0.34(+1.38%) |
Apr 24, 2006 | 24.58 | 24.75 | 24.45 | 24.65 | 20,300 | -1.30(-5.01%) |
Apr 21, 2006 | 26.29 | 26.29 | 25.70 | 25.95 | 25,200 | -0.48(-1.82%) |
Apr 20, 2006 | 26.37 | 26.43 | 26.17 | 26.43 | 13,600 | -0.02(-0.08%) |
Apr 19, 2006 | 26.14 | 26.58 | 26.14 | 26.45 | 13,300 | +0.44(+1.69%) |
Apr 18, 2006 | 25.20 | 26.20 | 25.20 | 26.01 | 22,400 | +0.31(+1.21%) |
Apr 17, 2006 | 25.61 | 25.88 | 25.61 | 25.70 | 10,000 | +0.45(+1.78%) |
Apr 13, 2006 | 26.04 | 25.90 | 24.92 | 25.25 | 15,700 | -0.79(-3.03%) |
Apr 12, 2006 | 26.22 | 26.75 | 25.82 | 26.04 | 19,000 | +0.04(+0.15%) |
Apr 11, 2006 | 26.60 | 26.73 | 25.70 | 26.00 | 15,100 | -0.72(-2.69%) |
Apr 10, 2006 | 26.86 | 27.03 | 26.52 | 26.72 | 17,000 | +0.21(+0.79%) |
Apr 07, 2006 | 26.83 | 26.83 | 26.47 | 26.51 | 27,900 | -0.34(-1.27%) |
Apr 06, 2006 | 27.04 | 27.07 | 26.72 | 26.85 | 6,800 | -0.28(-1.03%) |
Apr 05, 2006 | 27.01 | 27.17 | 26.87 | 27.13 | 23,800 | +0.45(+1.69%) |
Apr 04, 2006 | 26.64 | 26.70 | 26.58 | 26.68 | 25,300 | +0.26(+0.98%) |
Apr 03, 2006 | 26.33 | 26.54 | 26.12 | 26.42 | 9,600 | -0.12(-0.45%) |
Mar 31, 2006 | 26.60 | 26.72 | 26.50 | 26.54 | 7,900 | -0.43(-1.59%) |
Mar 30, 2006 | 26.88 | 27.25 | 26.81 | 26.97 | 11,300 | +0.29(+1.09%) |
Mar 29, 2006 | 26.43 | 26.91 | 26.43 | 26.68 | 23,300 | +0.67(+2.58%) |
Mar 28, 2006 | 26.31 | 26.50 | 26.00 | 26.01 | 31,000 | -0.27(-1.03%) |
Mar 27, 2006 | 26.50 | 26.55 | 26.20 | 26.28 | 21,200 | -0.84(-3.10%) |
Mar 24, 2006 | 26.89 | 27.17 | 26.75 | 27.12 | 22,800 | +0.66(+2.49%) |
Mar 21, 2006 | 26.55 | 26.90 | 26.40 | 26.46 | 14,700 | +0.16(+0.61%) |
Mar 20, 2006 | 26.50 | 26.55 | 26.21 | 26.30 | 22,300 | -0.02(-0.08%) |
Mar 17, 2006 | 26.02 | 26.40 | 25.96 | 26.32 | 12,200 | +0.67(+2.61%) |
Mar 16, 2006 | 25.70 | 25.85 | 25.64 | 25.65 | 11,900 | -0.07(-0.27%) |
Mar 15, 2006 | 25.70 | 25.72 | 25.50 | 25.72 | 8,500 | -0.17(-0.66%) |
Mar 14, 2006 | 25.66 | 25.96 | 25.66 | 25.89 | 10,500 | +0.40(+1.57%) |
Mar 13, 2006 | 25.49 | 25.56 | 25.21 | 25.49 | 7,300 | +0.04(+0.16%) |
Mar 10, 2006 | 25.30 | 25.54 | 25.27 | 25.45 | 11,300 | +0.02(+0.08%) |
Mar 09, 2006 | 25.48 | 25.60 | 25.23 | 25.43 | 10,900 | +0.45(+1.80%) |
Mar 08, 2006 | 25.13 | 25.26 | 24.80 | 24.98 | 9,900 | -0.18(-0.72%) |
Mar 07, 2006 | 24.46 | 25.49 | 24.39 | 25.16 | 7,900 | +1.16(+4.83%) |
Mar 06, 2006 | 24.45 | 24.64 | 23.60 | 24.00 | 8,600 | +0.14(+0.59%) |
Mar 03, 2006 | 23.40 | 23.87 | 23.40 | 23.86 | 4,400 | +0.53(+2.27%) |
Mar 02, 2006 | 23.41 | 23.43 | 23.20 | 23.33 | 8,500 | -0.42(-1.77%) |