Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 25.16 | 25.56 | 24.84 | 25.19 | 136,324 | +0.02(+0.06%) |
May 30, 2006 | 25.80 | 25.80 | 25.18 | 25.18 | 94,215 | -0.69(-2.66%) |
May 26, 2006 | 26.07 | 26.08 | 25.38 | 25.87 | 124,872 | -0.19(-0.71%) |
May 25, 2006 | 25.42 | 26.05 | 25.36 | 26.05 | 151,799 | +0.70(+2.75%) |
May 24, 2006 | 24.67 | 25.42 | 24.18 | 25.36 | 150,378 | +0.73(+2.96%) |
May 23, 2006 | 25.12 | 25.37 | 24.40 | 24.63 | 121,008 | -0.59(-2.33%) |
May 22, 2006 | 24.82 | 25.58 | 24.48 | 25.22 | 113,334 | +0.39(+1.56%) |
May 19, 2006 | 24.60 | 25.25 | 24.18 | 24.83 | 91,121 | +0.09(+0.38%) |
May 18, 2006 | 24.62 | 24.98 | 24.57 | 24.74 | 130,065 | +0.13(+0.53%) |
May 17, 2006 | 24.39 | 24.85 | 24.33 | 24.60 | 90,513 | -0.02(-0.06%) |
May 16, 2006 | 24.76 | 24.81 | 24.19 | 24.62 | 81,653 | -0.03(-0.11%) |
May 15, 2006 | 24.24 | 24.83 | 24.17 | 24.65 | 104,248 | +0.38(+1.55%) |
May 12, 2006 | 24.64 | 24.82 | 24.24 | 24.27 | 72,911 | -0.51(-2.06%) |
May 11, 2006 | 25.63 | 25.63 | 24.78 | 24.78 | 89,050 | -0.81(-3.18%) |
May 10, 2006 | 25.83 | 25.83 | 25.48 | 25.60 | 89,420 | -0.36(-1.40%) |
May 09, 2006 | 26.10 | 26.10 | 25.66 | 25.96 | 99,022 | +0.10(+0.39%) |
May 08, 2006 | 25.32 | 25.94 | 25.19 | 25.86 | 136,599 | +0.67(+2.68%) |
May 05, 2006 | 25.02 | 25.38 | 24.79 | 25.18 | 116,054 | +0.39(+1.56%) |
May 04, 2006 | 25.03 | 25.17 | 24.77 | 24.80 | 101,409 | -0.16(-0.65%) |
May 03, 2006 | 24.77 | 25.13 | 24.40 | 24.96 | 98,307 | +0.25(+1.00%) |
May 02, 2006 | 24.29 | 24.78 | 24.16 | 24.71 | 113,574 | +0.42(+1.72%) |
May 01, 2006 | 24.49 | 24.64 | 24.21 | 24.29 | 83,774 | -0.05(-0.19%) |
Apr 28, 2006 | 24.39 | 24.67 | 24.01 | 24.34 | 76,700 | -0.09(-0.35%) |
Apr 27, 2006 | 24.64 | 24.78 | 24.31 | 24.43 | 91,702 | -0.16(-0.66%) |
Apr 26, 2006 | 24.46 | 24.78 | 24.21 | 24.59 | 106,997 | +0.19(+0.79%) |
Apr 25, 2006 | 24.54 | 24.78 | 24.36 | 24.39 | 98,513 | -0.29(-1.16%) |
Apr 24, 2006 | 24.78 | 25.08 | 24.64 | 24.68 | 96,943 | -0.10(-0.41%) |
Apr 21, 2006 | 25.43 | 25.43 | 24.78 | 24.78 | 102,342 | -0.37(-1.48%) |
Apr 20, 2006 | 24.87 | 25.38 | 24.55 | 25.15 | 92,802 | +0.37(+1.50%) |
Apr 19, 2006 | 24.78 | 25.18 | 24.69 | 24.78 | 149,838 | -0.38(-1.51%) |
Apr 18, 2006 | 25.17 | 25.54 | 24.98 | 25.16 | 269,182 | +0.16(+0.65%) |
Apr 17, 2006 | 24.84 | 25.08 | 24.67 | 25.00 | 222,732 | +0.23(+0.94%) |
Apr 13, 2006 | 25.00 | 25.21 | 24.69 | 24.77 | 79,311 | -0.07(-0.28%) |
Apr 12, 2006 | 24.58 | 24.96 | 24.42 | 24.84 | 59,728 | +0.26(+1.04%) |
Apr 11, 2006 | 24.72 | 25.30 | 24.50 | 24.58 | 146,667 | +0.11(+0.44%) |
Apr 10, 2006 | 24.46 | 24.66 | 24.36 | 24.47 | 89,105 | +0.15(+0.64%) |
Apr 07, 2006 | 25.00 | 25.13 | 24.32 | 24.32 | 122,200 | -0.44(-1.78%) |
Apr 06, 2006 | 25.21 | 25.87 | 24.67 | 24.76 | 321,269 | +0.63(+2.60%) |
Apr 05, 2006 | 24.40 | 24.40 | 23.74 | 24.13 | 107,104 | -0.39(-1.58%) |
Apr 04, 2006 | 23.89 | 24.74 | 23.23 | 24.52 | 152,693 | +0.29(+1.21%) |
Apr 03, 2006 | 23.95 | 24.51 | 23.77 | 24.22 | 107,765 | +0.33(+1.39%) |
Mar 31, 2006 | 23.34 | 23.89 | 23.17 | 23.89 | 241,011 | +0.67(+2.87%) |
Mar 30, 2006 | 23.55 | 23.80 | 23.09 | 23.23 | 164,911 | -0.35(-1.48%) |
Mar 29, 2006 | 23.21 | 23.61 | 23.01 | 23.57 | 106,559 | +0.46(+1.98%) |
Mar 28, 2006 | 23.82 | 23.88 | 23.02 | 23.12 | 43,366 | -0.78(-3.27%) |
Mar 27, 2006 | 23.86 | 23.90 | 23.50 | 23.90 | 54,263 | -0.01(-0.03%) |
Mar 24, 2006 | 23.60 | 23.98 | 23.50 | 23.91 | 68,573 | +0.27(+1.15%) |
Mar 23, 2006 | 23.84 | 23.92 | 23.33 | 23.64 | 54,878 | -0.33(-1.36%) |
Mar 22, 2006 | 23.02 | 23.96 | 23.02 | 23.96 | 77,346 | +0.78(+3.37%) |
Mar 21, 2006 | 23.60 | 23.74 | 23.14 | 23.18 | 103,995 | -0.53(-2.25%) |
Mar 20, 2006 | 23.87 | 24.09 | 23.50 | 23.71 | 70,383 | -0.26(-1.10%) |
Mar 17, 2006 | 23.87 | 24.12 | 23.72 | 23.98 | 191,477 | +0.21(+0.88%) |
Mar 16, 2006 | 23.55 | 23.83 | 23.55 | 23.77 | 125,512 | +0.30(+1.29%) |
Mar 15, 2006 | 23.43 | 23.49 | 23.30 | 23.47 | 72,076 | +0.15(+0.66%) |
Mar 14, 2006 | 23.25 | 23.60 | 23.04 | 23.31 | 71,489 | +0.10(+0.43%) |
Mar 13, 2006 | 23.49 | 23.49 | 23.12 | 23.21 | 48,903 | -0.14(-0.60%) |
Mar 10, 2006 | 22.96 | 23.43 | 22.78 | 23.35 | 58,665 | +0.38(+1.65%) |
Mar 09, 2006 | 23.09 | 23.33 | 22.81 | 22.97 | 72,470 | -0.19(-0.80%) |
Mar 08, 2006 | 23.16 | 23.36 | 22.99 | 23.16 | 39,589 | -0.09(-0.37%) |
Mar 07, 2006 | 23.26 | 23.45 | 23.14 | 23.24 | 90,112 | -0.26(-1.09%) |
Mar 06, 2006 | 23.24 | 23.53 | 23.24 | 23.50 | 67,883 | +0.14(+0.60%) |
Mar 03, 2006 | 23.26 | 23.70 | 23.23 | 23.36 | 102,521 | -0.08(-0.33%) |
Mar 02, 2006 | 23.39 | 23.72 | 23.29 | 23.43 | 142,128 | -0.05(-0.20%) |