Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 25.64 | 26.34 | 25.60 | 26.29 | 445,720 | +0.75(+2.94%) |
May 30, 2006 | 26.12 | 26.43 | 25.53 | 25.54 | 254,116 | -0.78(-2.96%) |
May 26, 2006 | 26.12 | 26.34 | 25.75 | 26.32 | 214,840 | +0.21(+0.80%) |
May 25, 2006 | 25.80 | 26.17 | 25.60 | 26.11 | 394,478 | +0.52(+2.03%) |
May 24, 2006 | 24.99 | 25.70 | 24.91 | 25.59 | 567,555 | +0.60(+2.40%) |
May 23, 2006 | 25.34 | 25.70 | 24.93 | 24.99 | 252,725 | -0.18(-0.72%) |
May 22, 2006 | 25.34 | 25.58 | 25.11 | 25.17 | 278,729 | -0.33(-1.29%) |
May 19, 2006 | 24.90 | 25.71 | 24.83 | 25.50 | 551,887 | +0.56(+2.25%) |
May 18, 2006 | 24.88 | 25.29 | 24.64 | 24.94 | 241,282 | +0.25(+1.01%) |
May 17, 2006 | 24.42 | 25.11 | 24.15 | 24.69 | 220,501 | +0.17(+0.69%) |
May 16, 2006 | 24.74 | 25.00 | 24.03 | 24.52 | 200,958 | -0.04(-0.16%) |
May 15, 2006 | 24.90 | 25.13 | 24.50 | 24.56 | 368,966 | -0.46(-1.84%) |
May 12, 2006 | 25.57 | 25.65 | 24.81 | 25.02 | 270,744 | -0.64(-2.49%) |
May 11, 2006 | 26.30 | 26.31 | 25.54 | 25.66 | 281,112 | -0.58(-2.21%) |
May 10, 2006 | 26.00 | 26.41 | 25.90 | 26.24 | 195,781 | +0.22(+0.85%) |
May 09, 2006 | 26.27 | 26.49 | 25.95 | 26.02 | 144,872 | -0.38(-1.44%) |
May 08, 2006 | 26.69 | 26.95 | 26.31 | 26.40 | 95,784 | -0.36(-1.35%) |
May 05, 2006 | 26.85 | 27.15 | 26.57 | 26.76 | 85,574 | +0.11(+0.41%) |
May 04, 2006 | 26.32 | 26.94 | 26.30 | 26.65 | 130,493 | +0.39(+1.49%) |
May 03, 2006 | 26.23 | 26.71 | 26.13 | 26.26 | 241,942 | +0.07(+0.27%) |
May 02, 2006 | 26.13 | 26.32 | 25.68 | 26.19 | 167,798 | +0.00(+0.00%) |
May 01, 2006 | 27.29 | 27.37 | 26.10 | 26.19 | 207,030 | -0.85(-3.14%) |
Apr 28, 2006 | 26.89 | 27.39 | 26.52 | 27.04 | 197,600 | +0.00(+0.00%) |
Apr 27, 2006 | 27.80 | 28.18 | 26.95 | 27.04 | 425,474 | +0.34(+1.27%) |
Apr 26, 2006 | 27.85 | 28.20 | 26.51 | 26.70 | 454,162 | -0.80(-2.91%) |
Apr 25, 2006 | 26.85 | 27.50 | 26.55 | 27.50 | 186,459 | +0.70(+2.61%) |
Apr 24, 2006 | 27.01 | 27.50 | 26.75 | 26.80 | 194,960 | -0.26(-0.96%) |
Apr 21, 2006 | 27.80 | 28.15 | 26.99 | 27.06 | 143,904 | -0.73(-2.63%) |
Apr 20, 2006 | 28.53 | 28.61 | 27.50 | 27.79 | 108,786 | -0.71(-2.49%) |
Apr 19, 2006 | 28.30 | 28.52 | 28.01 | 28.50 | 89,281 | +0.20(+0.71%) |
Apr 18, 2006 | 27.22 | 28.47 | 27.29 | 28.30 | 121,798 | +1.08(+3.97%) |
Apr 17, 2006 | 27.60 | 27.60 | 26.87 | 27.22 | 68,222 | -0.29(-1.05%) |
Apr 13, 2006 | 27.48 | 27.87 | 26.99 | 27.51 | 60,169 | +0.04(+0.15%) |
Apr 12, 2006 | 26.94 | 27.47 | 26.55 | 27.47 | 68,753 | +0.53(+1.97%) |
Apr 11, 2006 | 27.69 | 27.88 | 26.78 | 26.94 | 79,086 | -0.74(-2.67%) |
Apr 10, 2006 | 28.30 | 28.30 | 27.49 | 27.68 | 99,620 | -0.54(-1.91%) |
Apr 07, 2006 | 28.84 | 28.96 | 28.06 | 28.22 | 145,004 | -0.72(-2.49%) |
Apr 06, 2006 | 28.48 | 28.95 | 28.35 | 28.94 | 77,016 | +0.35(+1.22%) |
Apr 05, 2006 | 28.53 | 28.87 | 28.00 | 28.59 | 147,064 | +0.10(+0.35%) |
Apr 04, 2006 | 28.93 | 28.95 | 28.29 | 28.49 | 85,363 | -0.04(-0.14%) |
Apr 03, 2006 | 28.95 | 29.01 | 28.46 | 28.53 | 132,427 | -0.48(-1.65%) |
Mar 31, 2006 | 29.00 | 29.23 | 28.86 | 29.01 | 208,952 | +0.03(+0.10%) |
Mar 30, 2006 | 28.69 | 29.00 | 28.49 | 28.98 | 175,688 | +0.26(+0.91%) |
Mar 29, 2006 | 27.63 | 28.73 | 27.54 | 28.72 | 295,099 | +1.27(+4.63%) |
Mar 28, 2006 | 27.39 | 27.88 | 27.20 | 27.45 | 109,524 | +0.00(+0.00%) |
Mar 27, 2006 | 27.62 | 27.69 | 27.22 | 27.45 | 126,151 | -0.33(-1.19%) |
Mar 24, 2006 | 28.04 | 28.04 | 26.89 | 27.78 | 170,148 | -0.08(-0.29%) |
Mar 23, 2006 | 26.72 | 28.15 | 26.52 | 27.86 | 347,500 | +1.07(+3.99%) |
Mar 22, 2006 | 26.00 | 27.50 | 25.99 | 26.79 | 382,300 | -0.42(-1.54%) |
Mar 21, 2006 | 27.98 | 28.20 | 27.20 | 27.21 | 123,133 | -0.75(-2.68%) |
Mar 20, 2006 | 27.40 | 28.17 | 27.19 | 27.96 | 188,360 | +0.63(+2.31%) |
Mar 17, 2006 | 27.84 | 27.84 | 27.09 | 27.33 | 430,683 | -0.34(-1.23%) |
Mar 16, 2006 | 28.10 | 28.10 | 27.47 | 27.67 | 327,249 | -0.22(-0.79%) |
Mar 15, 2006 | 28.12 | 28.12 | 27.81 | 27.89 | 173,295 | -0.15(-0.53%) |
Mar 14, 2006 | 27.71 | 28.08 | 27.43 | 28.04 | 197,704 | +0.32(+1.15%) |
Mar 13, 2006 | 27.86 | 28.00 | 27.58 | 27.72 | 119,890 | -0.01(-0.04%) |
Mar 10, 2006 | 27.39 | 27.96 | 27.25 | 27.73 | 82,749 | +0.18(+0.65%) |
Mar 09, 2006 | 27.70 | 27.97 | 27.54 | 27.55 | 219,833 | +0.01(+0.04%) |
Mar 08, 2006 | 27.67 | 27.81 | 27.29 | 27.54 | 181,476 | -0.25(-0.90%) |
Mar 07, 2006 | 27.67 | 27.88 | 27.67 | 27.79 | 270,471 | +0.01(+0.04%) |
Mar 06, 2006 | 27.95 | 28.00 | 27.68 | 27.78 | 142,557 | +0.02(+0.07%) |
Mar 03, 2006 | 28.01 | 28.07 | 27.67 | 27.76 | 239,860 | -0.24(-0.86%) |
Mar 02, 2006 | 27.72 | 28.01 | 26.97 | 28.00 | 253,278 | +0.22(+0.79%) |