Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 24.94 | 25.17 | 24.72 | 24.94 | 433,651 | +0.09(+0.37%) |
May 30, 2006 | 25.72 | 25.72 | 24.84 | 24.85 | 483,547 | -0.87(-3.36%) |
May 26, 2006 | 25.78 | 25.87 | 25.64 | 25.72 | 252,378 | -0.05(-0.20%) |
May 25, 2006 | 25.40 | 25.82 | 24.98 | 25.77 | 571,285 | +0.54(+2.16%) |
May 24, 2006 | 25.85 | 25.86 | 24.87 | 25.23 | 1,087,944 | -0.63(-2.43%) |
May 23, 2006 | 26.15 | 26.61 | 25.78 | 25.85 | 529,323 | -0.13(-0.50%) |
May 22, 2006 | 26.19 | 26.33 | 25.81 | 25.99 | 626,521 | -0.20(-0.75%) |
May 19, 2006 | 25.84 | 26.25 | 25.72 | 26.18 | 652,308 | +0.34(+1.32%) |
May 18, 2006 | 26.08 | 26.27 | 25.82 | 25.84 | 630,488 | -0.18(-0.68%) |
May 17, 2006 | 26.60 | 26.67 | 26.00 | 26.02 | 824,731 | -0.65(-2.43%) |
May 16, 2006 | 27.17 | 27.29 | 26.66 | 26.67 | 381,009 | -0.52(-1.93%) |
May 15, 2006 | 27.10 | 27.53 | 26.72 | 27.19 | 450,894 | -0.03(-0.10%) |
May 12, 2006 | 27.56 | 27.56 | 27.07 | 27.22 | 694,117 | -0.50(-1.82%) |
May 11, 2006 | 28.59 | 28.59 | 27.72 | 27.72 | 621,944 | -0.93(-3.25%) |
May 10, 2006 | 28.91 | 28.91 | 28.54 | 28.65 | 413,357 | -0.38(-1.31%) |
May 09, 2006 | 29.07 | 29.36 | 28.99 | 29.03 | 320,584 | -0.04(-0.14%) |
May 08, 2006 | 29.25 | 29.27 | 29.05 | 29.07 | 207,518 | -0.28(-0.96%) |
May 05, 2006 | 29.43 | 29.62 | 29.13 | 29.35 | 410,000 | +0.03(+0.11%) |
May 04, 2006 | 29.23 | 29.36 | 29.00 | 29.32 | 310,819 | +0.21(+0.72%) |
May 03, 2006 | 29.46 | 29.66 | 29.03 | 29.11 | 410,611 | -0.31(-1.07%) |
May 02, 2006 | 29.48 | 29.58 | 29.14 | 29.43 | 401,150 | -0.05(-0.18%) |
May 01, 2006 | 29.33 | 29.52 | 29.12 | 29.48 | 665,889 | +0.06(+0.20%) |
Apr 28, 2006 | 29.13 | 29.42 | 28.86 | 29.42 | 562,587 | +0.16(+0.54%) |
Apr 27, 2006 | 29.49 | 29.70 | 29.05 | 29.26 | 961,907 | -0.29(-0.98%) |
Apr 26, 2006 | 28.67 | 29.77 | 28.53 | 29.55 | 1,150,962 | +0.88(+3.06%) |
Apr 25, 2006 | 28.44 | 28.78 | 28.40 | 28.67 | 956,719 | +0.29(+1.04%) |
Apr 24, 2006 | 27.89 | 29.13 | 27.89 | 28.38 | 2,664,014 | +1.46(+5.43%) |
Apr 21, 2006 | 26.21 | 27.35 | 26.15 | 26.92 | 691,828 | +0.71(+2.70%) |
Apr 20, 2006 | 26.28 | 26.33 | 26.01 | 26.21 | 672,602 | +0.00(+0.00%) |
Apr 19, 2006 | 26.51 | 26.71 | 26.19 | 26.21 | 570,217 | -0.30(-1.14%) |
Apr 18, 2006 | 26.42 | 26.67 | 26.35 | 26.51 | 305,631 | +0.10(+0.37%) |
Apr 17, 2006 | 26.41 | 26.44 | 26.09 | 26.41 | 442,501 | -0.10(-0.40%) |
Apr 13, 2006 | 26.38 | 26.84 | 26.35 | 26.52 | 257,566 | +0.14(+0.52%) |
Apr 12, 2006 | 26.37 | 26.38 | 26.14 | 26.38 | 197,905 | +0.01(+0.02%) |
Apr 11, 2006 | 26.84 | 27.14 | 26.21 | 26.37 | 402,829 | -0.42(-1.57%) |
Apr 10, 2006 | 27.00 | 27.28 | 26.58 | 26.79 | 410,763 | -0.28(-1.02%) |
Apr 07, 2006 | 27.35 | 27.54 | 26.90 | 27.07 | 396,420 | -0.28(-1.01%) |
Apr 06, 2006 | 27.30 | 27.70 | 27.19 | 27.34 | 238,035 | -0.08(-0.29%) |
Apr 05, 2006 | 27.66 | 27.66 | 26.98 | 27.42 | 626,369 | -0.24(-0.85%) |
Apr 04, 2006 | 27.35 | 27.79 | 27.22 | 27.66 | 461,117 | +0.35(+1.27%) |
Apr 03, 2006 | 27.54 | 27.71 | 27.23 | 27.31 | 513,607 | -0.23(-0.83%) |
Mar 31, 2006 | 27.64 | 27.64 | 27.20 | 27.54 | 450,283 | -0.10(-0.36%) |
Mar 30, 2006 | 27.79 | 27.85 | 27.40 | 27.64 | 258,634 | -0.15(-0.54%) |
Mar 29, 2006 | 27.46 | 27.87 | 27.24 | 27.79 | 660,701 | +0.30(+1.10%) |
Mar 28, 2006 | 28.10 | 28.10 | 27.49 | 27.49 | 317,991 | -0.58(-2.08%) |
Mar 27, 2006 | 27.85 | 28.07 | 27.55 | 28.07 | 281,217 | +0.28(+1.01%) |
Mar 24, 2006 | 27.83 | 27.85 | 27.60 | 27.79 | 206,297 | -0.02(-0.07%) |
Mar 23, 2006 | 27.37 | 27.83 | 27.30 | 27.81 | 310,666 | +0.43(+1.58%) |
Mar 22, 2006 | 26.92 | 27.43 | 26.69 | 27.37 | 247,953 | +0.51(+1.90%) |
Mar 21, 2006 | 27.16 | 27.37 | 26.86 | 26.86 | 275,571 | -0.41(-1.49%) |
Mar 20, 2006 | 27.49 | 27.53 | 27.12 | 27.27 | 339,353 | -0.31(-1.14%) |
Mar 17, 2006 | 27.13 | 27.72 | 27.12 | 27.58 | 871,270 | +0.45(+1.67%) |
Mar 16, 2006 | 26.20 | 27.26 | 26.16 | 27.13 | 507,809 | +0.94(+3.58%) |
Mar 15, 2006 | 26.13 | 26.24 | 25.83 | 26.19 | 351,254 | +0.07(+0.28%) |
Mar 14, 2006 | 25.59 | 26.18 | 25.59 | 26.12 | 416,409 | +0.54(+2.13%) |
Mar 13, 2006 | 25.85 | 26.19 | 25.53 | 25.58 | 504,452 | -0.31(-1.19%) |
Mar 10, 2006 | 26.28 | 26.31 | 25.89 | 25.89 | 586,086 | -0.38(-1.45%) |
Mar 09, 2006 | 26.28 | 26.31 | 26.06 | 26.27 | 348,050 | -0.09(-0.35%) |
Mar 08, 2006 | 26.07 | 26.45 | 25.89 | 26.36 | 285,947 | +0.29(+1.13%) |
Mar 07, 2006 | 26.21 | 26.28 | 25.89 | 26.06 | 353,696 | -0.22(-0.82%) |
Mar 06, 2006 | 25.87 | 26.50 | 25.87 | 26.28 | 357,511 | -0.22(-0.82%) |
Mar 03, 2006 | 26.42 | 26.80 | 26.24 | 26.50 | 254,209 | -0.06(-0.22%) |
Mar 02, 2006 | 26.80 | 26.86 | 26.46 | 26.56 | 494,228 | -0.31(-1.15%) |