Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 26.14 | 26.83 | 26.13 | 26.47 | 29,631 | +0.36(+1.37%) |
May 30, 2006 | 25.67 | 26.29 | 25.58 | 26.11 | 50,876 | +0.89(+3.55%) |
May 26, 2006 | 25.18 | 25.22 | 25.13 | 25.22 | 4,472 | -0.04(-0.18%) |
May 25, 2006 | 25.19 | 25.26 | 25.19 | 25.26 | 1,677 | +0.14(+0.57%) |
May 24, 2006 | 25.16 | 25.26 | 25.06 | 25.12 | 9,504 | -0.17(-0.67%) |
May 23, 2006 | 25.24 | 25.31 | 25.24 | 25.29 | 1,677 | +0.12(+0.46%) |
May 22, 2006 | 25.29 | 25.29 | 25.18 | 25.18 | 2,795 | -0.06(-0.25%) |
May 19, 2006 | 25.31 | 25.40 | 25.24 | 25.24 | 13,977 | -0.18(-0.70%) |
May 18, 2006 | 25.58 | 25.58 | 25.42 | 25.42 | 7,268 | -0.34(-1.32%) |
May 17, 2006 | 25.58 | 25.76 | 25.58 | 25.76 | 8,386 | +0.34(+1.33%) |
May 16, 2006 | 25.40 | 25.52 | 25.31 | 25.42 | 8,386 | -0.03(-0.11%) |
May 15, 2006 | 25.67 | 25.80 | 25.44 | 25.45 | 15,095 | +0.14(+0.54%) |
May 12, 2006 | 25.62 | 25.62 | 25.31 | 25.31 | 5,031 | -0.27(-1.05%) |
May 11, 2006 | 25.76 | 25.80 | 25.49 | 25.58 | 6,149 | -0.04(-0.17%) |
May 10, 2006 | 25.85 | 25.85 | 25.62 | 25.62 | 3,354 | -0.18(-0.69%) |
May 09, 2006 | 25.80 | 25.80 | 25.80 | 25.80 | 559 | -0.18(-0.69%) |
May 08, 2006 | 25.98 | 25.98 | 25.98 | 25.98 | 1,677 | +0.13(+0.52%) |
May 05, 2006 | 26.07 | 26.07 | 25.76 | 25.85 | 7,268 | -0.22(-0.86%) |
May 04, 2006 | 26.11 | 26.16 | 26.07 | 26.07 | 17,331 | +0.04(+0.17%) |
May 03, 2006 | 26.11 | 26.11 | 25.77 | 26.02 | 37,458 | +0.07(+0.28%) |
May 02, 2006 | 26.29 | 26.29 | 25.94 | 25.95 | 17,890 | -0.38(-1.46%) |
May 01, 2006 | 26.65 | 26.65 | 26.34 | 26.34 | 15,095 | -0.22(-0.84%) |
Apr 28, 2006 | 26.65 | 26.76 | 26.47 | 26.56 | 10,622 | +0.09(+0.34%) |
Apr 27, 2006 | 26.29 | 26.56 | 26.29 | 26.47 | 25,717 | +0.44(+1.68%) |
Apr 26, 2006 | 25.62 | 26.20 | 25.58 | 26.03 | 11,181 | +0.36(+1.42%) |
Apr 25, 2006 | 25.89 | 25.90 | 25.67 | 25.67 | 6,709 | -0.27(-1.03%) |
Apr 24, 2006 | 26.02 | 26.02 | 25.94 | 25.94 | 2,236 | -0.11(-0.41%) |
Apr 21, 2006 | 26.25 | 26.83 | 26.04 | 26.04 | 35,781 | -0.30(-1.15%) |
Apr 20, 2006 | 26.20 | 26.38 | 26.20 | 26.34 | 21,245 | +0.05(+0.19%) |
Apr 19, 2006 | 26.31 | 26.47 | 26.29 | 26.29 | 12,858 | +0.29(+1.11%) |
Apr 18, 2006 | 25.67 | 26.02 | 25.58 | 26.00 | 13,977 | +0.16(+0.62%) |
Apr 17, 2006 | 26.02 | 26.02 | 25.71 | 25.85 | 11,740 | -0.27(-1.02%) |
Apr 13, 2006 | 26.20 | 26.25 | 26.11 | 26.11 | 9,504 | -0.18(-0.69%) |
Apr 12, 2006 | 26.20 | 26.29 | 26.11 | 26.29 | 4,472 | +0.00(+0.00%) |
Apr 11, 2006 | 26.47 | 26.78 | 26.29 | 26.29 | 20,686 | +0.00(+0.00%) |
Apr 10, 2006 | 26.43 | 26.48 | 26.29 | 26.29 | 20,127 | -0.09(-0.34%) |
Apr 07, 2006 | 26.56 | 26.56 | 26.38 | 26.38 | 16,213 | -0.18(-0.67%) |
Apr 06, 2006 | 26.16 | 26.92 | 26.16 | 26.56 | 124,675 | +0.45(+1.71%) |
Apr 05, 2006 | 25.67 | 26.11 | 25.67 | 26.11 | 15,654 | +0.38(+1.46%) |
Apr 04, 2006 | 26.07 | 26.11 | 25.74 | 25.74 | 18,449 | -0.34(-1.30%) |
Apr 03, 2006 | 26.16 | 26.16 | 26.02 | 26.08 | 19,008 | -0.22(-0.82%) |
Mar 31, 2006 | 25.13 | 26.29 | 24.95 | 26.29 | 64,853 | +1.25(+5.00%) |
Mar 30, 2006 | 24.77 | 25.04 | 24.77 | 25.04 | 7,827 | +0.07(+0.28%) |
Mar 29, 2006 | 24.86 | 25.09 | 24.86 | 24.97 | 18,449 | -0.07(-0.28%) |
Mar 28, 2006 | 24.68 | 25.31 | 24.68 | 25.04 | 24,599 | +0.31(+1.27%) |
Mar 27, 2006 | 24.86 | 24.86 | 24.41 | 24.73 | 18,449 | -0.40(-1.60%) |
Mar 24, 2006 | 24.50 | 25.13 | 24.41 | 25.13 | 15,654 | +0.49(+2.00%) |
Mar 23, 2006 | 24.55 | 24.67 | 24.41 | 24.64 | 8,386 | -0.04(-0.18%) |
Mar 22, 2006 | 24.77 | 24.80 | 24.68 | 24.68 | 13,418 | -0.10(-0.41%) |
Mar 21, 2006 | 24.82 | 24.83 | 24.79 | 24.79 | 3,913 | -0.21(-0.84%) |
Mar 20, 2006 | 25.13 | 25.13 | 25.00 | 25.00 | 11,181 | -0.31(-1.24%) |
Mar 17, 2006 | 25.13 | 25.31 | 25.13 | 25.31 | 4,472 | +0.09(+0.37%) |
Mar 16, 2006 | 25.09 | 25.40 | 25.09 | 25.22 | 7,268 | -0.09(-0.37%) |
Mar 15, 2006 | 25.44 | 25.44 | 25.22 | 25.31 | 12,858 | -0.31(-1.21%) |
Mar 14, 2006 | 25.62 | 25.62 | 25.48 | 25.62 | 7,827 | +0.00(+0.00%) |
Mar 13, 2006 | 25.04 | 25.62 | 25.04 | 25.62 | 11,740 | +0.49(+1.96%) |
Mar 10, 2006 | 25.04 | 25.13 | 25.04 | 25.13 | 1,118 | +0.27(+1.08%) |
Mar 09, 2006 | 24.95 | 24.95 | 24.77 | 24.86 | 3,354 | -0.23(-0.91%) |
Mar 08, 2006 | 24.95 | 25.09 | 24.77 | 25.09 | 8,386 | -0.04(-0.16%) |
Mar 07, 2006 | 25.49 | 25.49 | 25.13 | 25.13 | 5,031 | -0.63(-2.43%) |
Mar 06, 2006 | 25.85 | 25.85 | 25.76 | 25.76 | 1,118 | -0.22(-0.86%) |
Mar 03, 2006 | 26.11 | 26.25 | 25.98 | 25.98 | 34,663 | -0.13(-0.51%) |
Mar 02, 2006 | 26.11 | 26.11 | 25.94 | 26.11 | 13,977 | +0.04(+0.17%) |