Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 24.89 | 25.61 | 24.89 | 25.52 | 73,285 | +0.46(+1.82%) |
May 30, 2006 | 24.96 | 25.20 | 24.81 | 25.06 | 38,039 | -0.07(-0.29%) |
May 26, 2006 | 24.96 | 25.43 | 24.91 | 25.13 | 19,277 | +0.34(+1.38%) |
May 25, 2006 | 25.31 | 25.31 | 24.48 | 24.79 | 32,197 | -0.40(-1.58%) |
May 24, 2006 | 24.54 | 25.28 | 23.78 | 25.19 | 81,063 | +0.65(+2.65%) |
May 23, 2006 | 25.35 | 25.67 | 24.54 | 24.54 | 56,216 | -0.63(-2.52%) |
May 22, 2006 | 24.88 | 25.39 | 24.88 | 25.17 | 57,566 | +0.01(+0.03%) |
May 19, 2006 | 24.48 | 25.21 | 24.48 | 25.17 | 69,467 | +0.33(+1.34%) |
May 18, 2006 | 24.94 | 25.17 | 24.40 | 24.83 | 34,554 | -0.11(-0.42%) |
May 17, 2006 | 24.95 | 25.30 | 24.56 | 24.94 | 95,635 | -0.20(-0.81%) |
May 16, 2006 | 25.39 | 25.40 | 24.98 | 25.14 | 22,276 | +0.06(+0.23%) |
May 15, 2006 | 24.87 | 25.37 | 24.80 | 25.09 | 63,165 | -0.10(-0.39%) |
May 12, 2006 | 24.87 | 25.67 | 24.80 | 25.18 | 59,921 | +0.09(+0.36%) |
May 11, 2006 | 25.82 | 25.82 | 24.97 | 25.09 | 42,324 | -0.82(-3.17%) |
May 10, 2006 | 25.65 | 26.26 | 25.65 | 25.91 | 45,436 | +0.23(+0.89%) |
May 09, 2006 | 26.01 | 26.43 | 25.61 | 25.69 | 55,314 | -0.33(-1.25%) |
May 08, 2006 | 25.96 | 26.35 | 25.75 | 26.01 | 36,697 | +0.23(+0.88%) |
May 05, 2006 | 25.56 | 26.04 | 25.21 | 25.78 | 32,178 | +0.52(+2.06%) |
May 04, 2006 | 25.61 | 25.61 | 25.01 | 25.26 | 27,897 | -0.28(-1.11%) |
May 03, 2006 | 25.69 | 25.95 | 25.40 | 25.55 | 22,110 | -0.38(-1.47%) |
May 02, 2006 | 26.36 | 26.36 | 25.78 | 25.93 | 29,035 | -0.09(-0.34%) |
May 01, 2006 | 26.56 | 26.81 | 26.00 | 26.02 | 27,389 | -0.93(-3.44%) |
Apr 28, 2006 | 26.52 | 27.04 | 26.51 | 26.95 | 15,741 | +0.22(+0.82%) |
Apr 27, 2006 | 26.64 | 27.40 | 26.64 | 26.73 | 18,827 | -0.10(-0.36%) |
Apr 26, 2006 | 26.86 | 27.60 | 26.74 | 26.83 | 16,767 | -0.07(-0.24%) |
Apr 25, 2006 | 26.61 | 26.89 | 26.45 | 26.89 | 24,676 | +0.23(+0.85%) |
Apr 24, 2006 | 26.91 | 26.91 | 26.46 | 26.66 | 23,198 | -0.23(-0.85%) |
Apr 21, 2006 | 27.90 | 27.90 | 26.88 | 26.89 | 57,832 | -0.50(-1.81%) |
Apr 20, 2006 | 26.92 | 27.39 | 26.69 | 27.39 | 17,689 | +0.23(+0.84%) |
Apr 19, 2006 | 27.28 | 27.28 | 26.78 | 27.16 | 19,080 | -0.07(-0.24%) |
Apr 18, 2006 | 26.97 | 27.42 | 26.68 | 27.22 | 23,012 | +0.25(+0.93%) |
Apr 17, 2006 | 26.75 | 27.03 | 26.70 | 26.97 | 19,375 | -0.11(-0.39%) |
Apr 13, 2006 | 27.35 | 27.48 | 27.04 | 27.08 | 21,289 | -0.15(-0.57%) |
Apr 12, 2006 | 27.15 | 27.23 | 27.00 | 27.23 | 10,736 | +0.08(+0.30%) |
Apr 11, 2006 | 27.17 | 27.39 | 27.02 | 27.15 | 30,349 | -0.06(-0.21%) |
Apr 10, 2006 | 26.95 | 27.30 | 26.95 | 27.21 | 17,002 | +0.37(+1.39%) |
Apr 07, 2006 | 28.10 | 28.10 | 26.45 | 26.83 | 22,022 | -0.99(-3.57%) |
Apr 06, 2006 | 27.36 | 27.90 | 27.24 | 27.83 | 14,902 | +0.46(+1.69%) |
Apr 05, 2006 | 26.99 | 27.59 | 26.84 | 27.36 | 5,948 | -0.13(-0.47%) |
Apr 04, 2006 | 27.29 | 27.53 | 26.91 | 27.49 | 14,990 | -0.19(-0.68%) |
Apr 03, 2006 | 28.30 | 28.48 | 27.67 | 27.68 | 12,272 | -0.80(-2.83%) |
Mar 31, 2006 | 27.39 | 28.70 | 27.39 | 28.48 | 27,207 | +0.82(+2.97%) |
Mar 30, 2006 | 28.00 | 28.09 | 27.29 | 27.66 | 30,633 | -0.17(-0.61%) |
Mar 29, 2006 | 27.43 | 28.22 | 27.26 | 27.83 | 13,888 | +0.35(+1.27%) |
Mar 28, 2006 | 28.00 | 28.48 | 27.29 | 27.48 | 32,459 | -0.38(-1.37%) |
Mar 27, 2006 | 27.65 | 27.88 | 27.30 | 27.87 | 7,003 | +0.02(+0.09%) |
Mar 24, 2006 | 27.70 | 27.84 | 26.93 | 27.84 | 12,176 | +0.41(+1.48%) |
Mar 23, 2006 | 27.20 | 27.57 | 27.13 | 27.43 | 6,518 | +0.24(+0.87%) |
Mar 22, 2006 | 26.48 | 27.20 | 26.48 | 27.20 | 14,142 | +0.56(+2.11%) |
Mar 21, 2006 | 26.54 | 26.85 | 26.54 | 26.64 | 23,648 | -0.16(-0.61%) |
Mar 20, 2006 | 26.95 | 26.95 | 26.59 | 26.80 | 26,764 | +0.03(+0.12%) |
Mar 17, 2006 | 26.83 | 26.98 | 26.60 | 26.77 | 97,352 | +0.07(+0.27%) |
Mar 16, 2006 | 27.15 | 27.41 | 26.54 | 26.70 | 35,605 | -0.16(-0.61%) |
Mar 15, 2006 | 27.65 | 27.70 | 26.86 | 26.86 | 17,112 | -0.62(-2.25%) |
Mar 14, 2006 | 27.02 | 27.48 | 26.83 | 27.48 | 19,573 | +0.38(+1.41%) |
Mar 13, 2006 | 27.19 | 27.52 | 26.92 | 27.09 | 13,470 | -0.20(-0.74%) |
Mar 10, 2006 | 26.84 | 27.44 | 26.84 | 27.30 | 8,966 | +0.52(+1.94%) |
Mar 09, 2006 | 27.09 | 27.09 | 26.78 | 26.78 | 15,510 | -0.26(-0.96%) |
Mar 08, 2006 | 26.54 | 27.18 | 26.54 | 27.04 | 33,294 | +0.20(+0.73%) |
Mar 07, 2006 | 26.62 | 27.21 | 26.62 | 26.84 | 15,642 | -0.15(-0.54%) |
Mar 06, 2006 | 27.04 | 27.43 | 26.83 | 26.99 | 14,762 | +0.15(+0.58%) |
Mar 03, 2006 | 27.01 | 27.69 | 26.78 | 26.83 | 24,488 | -0.38(-1.40%) |
Mar 02, 2006 | 27.38 | 27.92 | 26.84 | 27.22 | 13,123 | -0.01(-0.03%) |