Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 25.82 | 26.39 | 25.41 | 26.29 | 392,264 | +0.69(+2.69%) |
May 30, 2006 | 26.21 | 26.21 | 25.55 | 25.61 | 193,628 | -0.69(-2.62%) |
May 26, 2006 | 26.29 | 26.52 | 25.99 | 26.29 | 182,448 | +0.13(+0.51%) |
May 25, 2006 | 26.29 | 26.33 | 25.34 | 26.16 | 276,609 | +0.23(+0.87%) |
May 24, 2006 | 25.95 | 26.29 | 24.59 | 25.93 | 424,208 | -0.02(-0.06%) |
May 23, 2006 | 26.16 | 27.16 | 25.80 | 25.95 | 322,788 | +0.13(+0.52%) |
May 22, 2006 | 25.41 | 26.37 | 24.50 | 25.82 | 600,112 | +0.05(+0.20%) |
May 19, 2006 | 26.09 | 26.29 | 24.95 | 25.77 | 510,265 | -0.59(-2.23%) |
May 18, 2006 | 26.34 | 27.12 | 26.11 | 26.35 | 307,544 | -0.09(-0.35%) |
May 17, 2006 | 26.04 | 26.74 | 26.04 | 26.45 | 326,841 | +0.08(+0.32%) |
May 16, 2006 | 25.99 | 26.45 | 25.84 | 26.36 | 161,628 | +0.34(+1.32%) |
May 15, 2006 | 26.16 | 26.84 | 25.33 | 26.02 | 302,305 | -0.38(-1.43%) |
May 12, 2006 | 27.35 | 27.44 | 26.07 | 26.39 | 372,488 | -1.02(-3.73%) |
May 11, 2006 | 28.54 | 28.54 | 27.36 | 27.42 | 315,685 | -1.12(-3.94%) |
May 10, 2006 | 29.02 | 29.02 | 28.30 | 28.54 | 252,857 | -0.37(-1.28%) |
May 09, 2006 | 28.70 | 29.36 | 28.38 | 28.91 | 322,253 | +0.44(+1.53%) |
May 08, 2006 | 28.89 | 29.12 | 28.38 | 28.47 | 258,778 | -0.64(-2.19%) |
May 05, 2006 | 29.11 | 29.59 | 28.67 | 29.11 | 414,852 | +0.49(+1.73%) |
May 04, 2006 | 28.93 | 31.13 | 28.06 | 28.62 | 534,794 | +0.12(+0.41%) |
May 03, 2006 | 28.02 | 28.80 | 27.78 | 28.50 | 299,085 | +0.70(+2.50%) |
May 02, 2006 | 27.82 | 28.31 | 27.61 | 27.80 | 281,651 | +0.26(+0.94%) |
May 01, 2006 | 27.87 | 28.19 | 27.16 | 27.54 | 177,264 | -0.12(-0.42%) |
Apr 28, 2006 | 26.86 | 27.91 | 26.84 | 27.66 | 339,681 | +0.62(+2.30%) |
Apr 27, 2006 | 27.64 | 27.89 | 26.58 | 27.04 | 256,512 | -0.91(-3.27%) |
Apr 26, 2006 | 26.84 | 28.02 | 26.84 | 27.95 | 386,131 | +0.99(+3.67%) |
Apr 25, 2006 | 25.66 | 27.16 | 25.54 | 26.97 | 326,341 | +1.32(+5.13%) |
Apr 24, 2006 | 26.19 | 26.20 | 25.63 | 25.65 | 170,654 | -0.51(-1.96%) |
Apr 21, 2006 | 26.77 | 26.77 | 25.83 | 26.16 | 142,030 | -0.28(-1.05%) |
Apr 20, 2006 | 26.68 | 26.69 | 25.75 | 26.44 | 157,880 | -0.13(-0.51%) |
Apr 19, 2006 | 26.88 | 26.88 | 26.29 | 26.57 | 171,654 | -0.14(-0.53%) |
Apr 18, 2006 | 25.94 | 26.81 | 25.81 | 26.71 | 375,336 | +0.96(+3.75%) |
Apr 17, 2006 | 25.58 | 25.90 | 25.25 | 25.75 | 497,852 | +0.19(+0.75%) |
Apr 13, 2006 | 25.46 | 25.57 | 24.80 | 25.56 | 197,289 | +0.16(+0.63%) |
Apr 12, 2006 | 24.59 | 25.48 | 23.67 | 25.40 | 240,212 | +0.81(+3.27%) |
Apr 11, 2006 | 25.09 | 25.71 | 24.47 | 24.59 | 264,587 | -0.62(-2.46%) |
Apr 10, 2006 | 26.28 | 26.28 | 24.92 | 25.21 | 352,430 | -0.97(-3.72%) |
Apr 07, 2006 | 26.67 | 26.71 | 25.88 | 26.19 | 260,425 | -0.28(-1.05%) |
Apr 06, 2006 | 26.69 | 26.77 | 26.26 | 26.46 | 245,704 | -0.16(-0.60%) |
Apr 05, 2006 | 26.45 | 26.76 | 25.82 | 26.62 | 385,914 | +0.37(+1.41%) |
Apr 04, 2006 | 26.23 | 26.32 | 25.82 | 26.25 | 399,526 | +0.34(+1.33%) |
Apr 03, 2006 | 25.92 | 26.41 | 25.61 | 25.91 | 409,172 | -0.03(-0.10%) |
Mar 31, 2006 | 25.59 | 26.27 | 25.59 | 25.93 | 697,446 | +0.34(+1.34%) |
Mar 30, 2006 | 25.61 | 25.99 | 25.29 | 25.59 | 753,354 | +0.14(+0.56%) |
Mar 29, 2006 | 24.52 | 25.62 | 24.45 | 25.45 | 836,985 | +0.93(+3.80%) |
Mar 28, 2006 | 24.43 | 24.70 | 24.27 | 24.52 | 421,476 | -0.07(-0.27%) |
Mar 27, 2006 | 24.91 | 24.91 | 24.06 | 24.58 | 408,834 | -0.33(-1.31%) |
Mar 24, 2006 | 23.90 | 25.16 | 23.69 | 24.91 | 2,273,077 | +1.28(+5.43%) |
Mar 23, 2006 | 22.71 | 23.85 | 22.44 | 23.63 | 471,666 | +0.98(+4.33%) |
Mar 22, 2006 | 22.24 | 22.67 | 21.81 | 22.65 | 323,823 | +0.67(+3.05%) |
Mar 21, 2006 | 22.55 | 22.92 | 21.82 | 21.97 | 235,790 | -0.69(-3.03%) |
Mar 20, 2006 | 22.11 | 22.88 | 21.56 | 22.66 | 359,014 | +0.55(+2.46%) |
Mar 17, 2006 | 23.07 | 23.16 | 22.10 | 22.12 | 1,028,991 | -0.96(-4.14%) |
Mar 16, 2006 | 23.11 | 23.57 | 22.91 | 23.07 | 295,799 | -0.03(-0.14%) |
Mar 15, 2006 | 22.70 | 23.17 | 22.55 | 23.11 | 271,397 | +0.34(+1.51%) |
Mar 14, 2006 | 22.69 | 22.81 | 22.31 | 22.76 | 315,849 | +0.12(+0.52%) |
Mar 13, 2006 | 23.02 | 23.52 | 22.48 | 22.65 | 306,495 | -0.38(-1.64%) |
Mar 10, 2006 | 23.22 | 23.42 | 22.94 | 23.02 | 169,792 | -0.05(-0.24%) |
Mar 09, 2006 | 23.38 | 23.59 | 22.99 | 23.08 | 232,399 | -0.19(-0.83%) |
Mar 08, 2006 | 23.02 | 23.39 | 22.70 | 23.27 | 163,535 | +0.13(+0.54%) |
Mar 07, 2006 | 23.40 | 23.41 | 23.07 | 23.14 | 115,790 | -0.17(-0.72%) |
Mar 06, 2006 | 22.61 | 23.33 | 22.60 | 23.31 | 107,608 | +0.88(+3.91%) |
Mar 03, 2006 | 22.94 | 23.04 | 22.36 | 22.44 | 143,882 | -0.65(-2.82%) |
Mar 02, 2006 | 23.19 | 23.33 | 22.86 | 23.09 | 120,586 | -0.06(-0.27%) |