Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 25.56 | 25.69 | 25.35 | 25.35 | 1,781 | +0.04(+0.17%) |
May 30, 2006 | 25.21 | 25.73 | 25.21 | 25.31 | 28,929 | -0.19(-0.75%) |
May 26, 2006 | 25.31 | 25.51 | 25.11 | 25.50 | 4,354 | -0.22(-0.87%) |
May 25, 2006 | 25.50 | 25.72 | 25.09 | 25.72 | 844 | +0.13(+0.51%) |
May 24, 2006 | 25.27 | 25.59 | 25.27 | 25.59 | 399 | +0.37(+1.47%) |
May 23, 2006 | 25.03 | 25.27 | 25.03 | 25.22 | 55,213 | +0.42(+1.68%) |
May 22, 2006 | 24.81 | 24.82 | 24.81 | 24.81 | 14,881 | -0.22(-0.89%) |
May 19, 2006 | 24.71 | 25.04 | 24.71 | 25.03 | 4,536 | -0.23(-0.92%) |
May 18, 2006 | 24.66 | 25.26 | 24.66 | 25.26 | 3,235 | +0.41(+1.64%) |
May 17, 2006 | 24.57 | 24.98 | 24.57 | 24.85 | 3,012 | -0.09(-0.37%) |
May 16, 2006 | 25.27 | 25.27 | 23.89 | 24.94 | 19,178 | -0.32(-1.28%) |
May 15, 2006 | 24.81 | 25.27 | 24.81 | 25.27 | 68,413 | +0.32(+1.26%) |
May 12, 2006 | 25.04 | 25.27 | 24.85 | 24.95 | 2,760 | -0.13(-0.51%) |
May 11, 2006 | 25.13 | 25.13 | 25.08 | 25.08 | 986 | -0.04(-0.15%) |
May 10, 2006 | 24.85 | 25.27 | 24.85 | 25.12 | 3,619 | -0.01(-0.04%) |
May 09, 2006 | 25.15 | 25.27 | 24.89 | 25.13 | 26,101 | +0.12(+0.48%) |
May 08, 2006 | 25.27 | 25.27 | 24.91 | 25.01 | 9,274 | -0.03(-0.11%) |
May 05, 2006 | 25.26 | 25.27 | 25.04 | 25.04 | 2,439 | -0.04(-0.15%) |
May 04, 2006 | 25.20 | 25.20 | 25.07 | 25.07 | 2,048 | -0.19(-0.73%) |
May 03, 2006 | 24.85 | 25.27 | 24.85 | 25.26 | 6,974 | +0.32(+1.26%) |
May 02, 2006 | 24.90 | 24.94 | 24.81 | 24.94 | 5,073 | -0.09(-0.37%) |
May 01, 2006 | 25.14 | 25.27 | 24.90 | 25.04 | 2,943 | -0.18(-0.70%) |
Apr 28, 2006 | 25.72 | 25.72 | 25.13 | 25.21 | 10,999 | -0.06(-0.22%) |
Apr 27, 2006 | 25.15 | 25.27 | 25.13 | 25.27 | 1,401 | +0.12(+0.48%) |
Apr 26, 2006 | 25.50 | 25.55 | 25.15 | 25.15 | 7,878 | -0.45(-1.74%) |
Apr 25, 2006 | 25.64 | 25.86 | 25.55 | 25.59 | 7,052 | -0.37(-1.43%) |
Apr 24, 2006 | 26.24 | 26.24 | 25.96 | 25.96 | 24,685 | -0.14(-0.53%) |
Apr 21, 2006 | 26.10 | 26.10 | 26.10 | 26.10 | 813 | +0.00(+0.00%) |
Apr 20, 2006 | 26.66 | 26.66 | 26.10 | 26.10 | 1,920 | -0.05(-0.18%) |
Apr 19, 2006 | 26.15 | 26.15 | 26.15 | 26.15 | 107 | -0.17(-0.63%) |
Apr 18, 2006 | 26.32 | 26.32 | 26.31 | 26.32 | 1,019 | +0.02(+0.07%) |
Apr 17, 2006 | 26.38 | 26.52 | 26.21 | 26.30 | 5,739 | -0.34(-1.27%) |
Apr 13, 2006 | 26.66 | 26.66 | 26.45 | 26.64 | 6,023 | -0.01(-0.02%) |
Apr 12, 2006 | 26.52 | 26.66 | 26.64 | 26.64 | 631 | +0.12(+0.46%) |
Apr 11, 2006 | 26.48 | 26.57 | 26.48 | 26.52 | 970 | -0.09(-0.35%) |
Apr 10, 2006 | 26.86 | 26.86 | 26.61 | 26.61 | 1,911 | -0.28(-1.03%) |
Apr 07, 2006 | 26.89 | 26.89 | 26.89 | 26.89 | 0 | +0.00(+0.00%) |
Apr 06, 2006 | 26.72 | 26.89 | 26.72 | 26.89 | 3,499 | +0.01(+0.03%) |
Apr 05, 2006 | 26.27 | 26.89 | 26.27 | 26.88 | 1,347 | +0.08(+0.29%) |
Apr 04, 2006 | 26.81 | 26.89 | 26.80 | 26.80 | 8,303 | -0.04(-0.16%) |
Apr 03, 2006 | 26.19 | 26.89 | 25.88 | 26.85 | 2,059 | +0.93(+3.58%) |
Mar 31, 2006 | 25.95 | 25.95 | 25.92 | 25.92 | 6,254 | -0.05(-0.18%) |
Mar 30, 2006 | 26.00 | 26.06 | 25.95 | 25.96 | 953 | +0.09(+0.36%) |
Mar 29, 2006 | 25.96 | 25.96 | 25.78 | 25.87 | 115,581 | -0.08(-0.32%) |
Mar 28, 2006 | 26.89 | 26.89 | 25.93 | 25.96 | 1,680 | -0.08(-0.32%) |
Mar 27, 2006 | 25.78 | 26.06 | 25.78 | 26.04 | 2,711 | +0.07(+0.29%) |
Mar 24, 2006 | 26.37 | 26.37 | 25.96 | 25.96 | 1,078 | -0.09(-0.36%) |
Mar 23, 2006 | 26.05 | 26.06 | 25.96 | 26.06 | 4,529 | +0.00(+0.00%) |
Mar 22, 2006 | 26.06 | 26.06 | 26.06 | 26.06 | 215 | +0.02(+0.07%) |
Mar 21, 2006 | 26.27 | 26.27 | 26.00 | 26.04 | 1,376 | -0.02(-0.07%) |
Mar 20, 2006 | 25.96 | 26.10 | 25.93 | 26.06 | 6,470 | +0.28(+1.08%) |
Mar 17, 2006 | 25.78 | 25.78 | 25.78 | 25.78 | 1,078 | +0.00(+0.00%) |
Mar 16, 2006 | 25.73 | 25.78 | 25.50 | 25.78 | 847 | +0.00(+0.00%) |
Mar 15, 2006 | 25.96 | 25.96 | 25.76 | 25.78 | 1,268 | -0.17(-0.64%) |
Mar 14, 2006 | 25.84 | 25.96 | 25.50 | 25.95 | 4,996 | +0.42(+1.63%) |
Mar 13, 2006 | 25.50 | 25.91 | 25.50 | 25.53 | 1,617 | +0.02(+0.07%) |
Mar 10, 2006 | 25.95 | 25.95 | 25.50 | 25.51 | 2,460 | -0.07(-0.29%) |
Mar 09, 2006 | 26.04 | 26.04 | 25.20 | 25.58 | 901 | -0.19(-0.76%) |
Mar 08, 2006 | 25.91 | 25.91 | 25.27 | 25.78 | 1,562 | +0.45(+1.79%) |
Mar 07, 2006 | 25.87 | 26.03 | 25.32 | 25.32 | 4,454 | -0.36(-1.41%) |
Mar 06, 2006 | 25.36 | 25.72 | 25.36 | 25.69 | 2,868 | +0.09(+0.36%) |
Mar 03, 2006 | 25.05 | 25.73 | 25.04 | 25.59 | 3,181 | +0.42(+1.65%) |
Mar 02, 2006 | 25.04 | 25.26 | 25.04 | 25.18 | 5,914 | +0.14(+0.56%) |