Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 24.97 | 25.07 | 24.77 | 24.93 | 465,865 | +0.05(+0.21%) |
May 30, 2006 | 25.51 | 25.51 | 24.78 | 24.88 | 454,938 | -0.72(-2.81%) |
May 26, 2006 | 25.85 | 25.85 | 25.51 | 25.60 | 241,525 | -0.04(-0.14%) |
May 25, 2006 | 24.91 | 25.64 | 24.91 | 25.64 | 322,451 | +0.78(+3.15%) |
May 24, 2006 | 24.82 | 25.22 | 24.64 | 24.86 | 571,717 | +0.01(+0.04%) |
May 23, 2006 | 25.12 | 25.32 | 24.82 | 24.85 | 526,189 | -0.13(-0.53%) |
May 22, 2006 | 25.39 | 25.39 | 24.84 | 24.98 | 445,149 | -0.50(-1.97%) |
May 19, 2006 | 25.01 | 25.80 | 24.96 | 25.48 | 700,903 | +0.52(+2.08%) |
May 18, 2006 | 24.90 | 25.14 | 24.78 | 24.96 | 491,019 | +0.13(+0.53%) |
May 17, 2006 | 25.01 | 25.18 | 24.78 | 24.83 | 522,092 | -0.27(-1.08%) |
May 16, 2006 | 25.39 | 25.65 | 25.04 | 25.10 | 380,272 | -0.27(-1.07%) |
May 15, 2006 | 25.07 | 25.41 | 24.71 | 25.37 | 442,987 | +0.33(+1.30%) |
May 12, 2006 | 25.32 | 25.41 | 24.93 | 25.05 | 391,312 | -0.36(-1.42%) |
May 11, 2006 | 25.72 | 25.72 | 25.39 | 25.41 | 563,294 | -0.39(-1.50%) |
May 10, 2006 | 25.79 | 26.03 | 25.64 | 25.80 | 264,745 | -0.05(-0.20%) |
May 09, 2006 | 25.82 | 26.01 | 25.76 | 25.85 | 291,265 | +0.03(+0.10%) |
May 08, 2006 | 26.06 | 26.09 | 25.67 | 25.82 | 243,688 | -0.28(-1.08%) |
May 05, 2006 | 25.87 | 26.18 | 25.87 | 26.10 | 253,932 | +0.30(+1.16%) |
May 04, 2006 | 25.28 | 25.96 | 25.22 | 25.80 | 526,644 | +0.53(+2.09%) |
May 03, 2006 | 25.07 | 25.39 | 25.00 | 25.28 | 290,809 | +0.21(+0.84%) |
May 02, 2006 | 25.26 | 25.38 | 24.96 | 25.07 | 533,929 | -0.18(-0.73%) |
May 01, 2006 | 25.90 | 26.39 | 25.25 | 25.25 | 679,277 | -0.62(-2.41%) |
Apr 28, 2006 | 25.43 | 26.28 | 25.30 | 25.87 | 966,672 | +0.44(+1.73%) |
Apr 27, 2006 | 25.65 | 25.74 | 25.32 | 25.43 | 401,670 | -0.41(-1.60%) |
Apr 26, 2006 | 25.72 | 26.42 | 25.68 | 25.85 | 547,701 | +0.34(+1.34%) |
Apr 25, 2006 | 25.82 | 25.86 | 25.47 | 25.51 | 454,141 | -0.32(-1.22%) |
Apr 24, 2006 | 25.94 | 26.22 | 25.47 | 25.82 | 721,504 | -0.21(-0.81%) |
Apr 21, 2006 | 26.50 | 26.50 | 25.83 | 26.03 | 641,603 | -0.29(-1.10%) |
Apr 20, 2006 | 26.30 | 26.53 | 26.00 | 26.32 | 465,978 | +0.03(+0.10%) |
Apr 19, 2006 | 25.75 | 26.41 | 25.75 | 26.30 | 693,504 | +0.64(+2.50%) |
Apr 18, 2006 | 25.36 | 25.89 | 25.27 | 25.65 | 824,397 | +0.30(+1.18%) |
Apr 17, 2006 | 25.78 | 26.30 | 25.17 | 25.36 | 702,838 | -0.41(-1.60%) |
Apr 13, 2006 | 25.66 | 26.15 | 25.60 | 25.77 | 947,209 | +0.11(+0.41%) |
Apr 12, 2006 | 25.94 | 26.09 | 25.65 | 25.66 | 440,483 | -0.28(-1.08%) |
Apr 11, 2006 | 26.23 | 26.24 | 25.85 | 25.94 | 473,490 | -0.33(-1.27%) |
Apr 10, 2006 | 26.23 | 26.46 | 26.18 | 26.28 | 423,865 | +0.04(+0.17%) |
Apr 07, 2006 | 26.38 | 26.65 | 26.09 | 26.23 | 362,744 | -0.04(-0.13%) |
Apr 06, 2006 | 26.51 | 26.72 | 26.19 | 26.27 | 379,134 | -0.30(-1.12%) |
Apr 05, 2006 | 26.61 | 26.69 | 26.21 | 26.57 | 580,481 | +0.01(+0.03%) |
Apr 04, 2006 | 26.58 | 26.86 | 26.45 | 26.56 | 640,351 | -0.13(-0.49%) |
Apr 03, 2006 | 26.78 | 26.94 | 26.59 | 26.69 | 759,748 | +0.04(+0.13%) |
Mar 31, 2006 | 26.76 | 26.88 | 26.52 | 26.66 | 495,344 | -0.11(-0.39%) |
Mar 30, 2006 | 27.33 | 27.39 | 26.65 | 26.76 | 527,669 | -0.54(-1.96%) |
Mar 29, 2006 | 27.03 | 27.56 | 26.95 | 27.30 | 411,914 | +0.28(+1.04%) |
Mar 28, 2006 | 27.41 | 27.82 | 27.02 | 27.02 | 647,294 | -0.47(-1.69%) |
Mar 27, 2006 | 27.24 | 27.63 | 27.10 | 27.48 | 505,702 | +0.25(+0.90%) |
Mar 24, 2006 | 26.33 | 27.27 | 26.33 | 27.24 | 721,732 | +0.90(+3.44%) |
Mar 23, 2006 | 27.02 | 27.02 | 26.23 | 26.33 | 960,867 | -0.69(-2.54%) |
Mar 22, 2006 | 27.24 | 27.37 | 26.99 | 27.02 | 870,608 | -0.22(-0.81%) |
Mar 21, 2006 | 26.88 | 27.58 | 26.88 | 27.24 | 1,089,256 | +0.35(+1.31%) |
Mar 20, 2006 | 25.26 | 26.95 | 25.16 | 26.88 | 1,380,977 | +1.63(+6.43%) |
Mar 17, 2006 | 25.46 | 25.64 | 25.10 | 25.26 | 1,827,948 | -0.19(-0.76%) |
Mar 16, 2006 | 26.31 | 26.80 | 25.13 | 25.45 | 5,150,921 | -2.67(-9.50%) |
Mar 15, 2006 | 28.20 | 28.35 | 27.82 | 28.12 | 596,188 | -0.08(-0.28%) |
Mar 14, 2006 | 28.33 | 28.37 | 27.38 | 28.20 | 833,275 | -0.10(-0.34%) |
Mar 13, 2006 | 28.73 | 28.89 | 28.20 | 28.30 | 397,231 | -0.26(-0.92%) |
Mar 10, 2006 | 29.72 | 29.73 | 28.32 | 28.56 | 721,390 | -1.16(-3.90%) |
Mar 09, 2006 | 29.27 | 29.91 | 29.04 | 29.72 | 673,586 | +0.45(+1.53%) |
Mar 08, 2006 | 28.55 | 29.31 | 27.97 | 29.27 | 446,743 | +0.73(+2.55%) |
Mar 07, 2006 | 28.74 | 28.91 | 28.38 | 28.55 | 213,412 | -0.28(-0.98%) |
Mar 06, 2006 | 28.45 | 29.27 | 28.45 | 28.83 | 188,599 | -0.46(-1.56%) |
Mar 03, 2006 | 29.40 | 29.61 | 28.77 | 29.28 | 316,305 | -0.11(-0.36%) |
Mar 02, 2006 | 29.57 | 29.61 | 28.99 | 29.39 | 479,181 | -0.52(-1.73%) |