Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 25.32 | 26.05 | 24.74 | 25.94 | 176,002 | +0.70(+2.78%) |
May 30, 2006 | 25.44 | 25.44 | 24.54 | 25.24 | 68,269 | -0.28(-1.11%) |
May 26, 2006 | 25.63 | 25.76 | 24.82 | 25.52 | 98,603 | -0.01(-0.04%) |
May 25, 2006 | 24.58 | 25.54 | 24.39 | 25.53 | 84,044 | +0.99(+4.04%) |
May 24, 2006 | 23.04 | 24.60 | 22.84 | 24.54 | 215,550 | +1.40(+6.06%) |
May 23, 2006 | 23.82 | 24.09 | 22.93 | 23.14 | 148,946 | -0.40(-1.70%) |
May 22, 2006 | 22.99 | 23.69 | 22.99 | 23.54 | 54,676 | +0.32(+1.38%) |
May 19, 2006 | 22.98 | 23.35 | 22.87 | 23.22 | 85,327 | +0.06(+0.25%) |
May 18, 2006 | 23.39 | 23.45 | 23.11 | 23.16 | 50,100 | -0.05(-0.21%) |
May 17, 2006 | 23.55 | 23.64 | 23.08 | 23.21 | 72,191 | -0.62(-2.61%) |
May 16, 2006 | 23.11 | 23.96 | 23.03 | 23.83 | 58,181 | +0.71(+3.07%) |
May 15, 2006 | 23.02 | 23.77 | 22.76 | 23.12 | 149,445 | -0.18(-0.75%) |
May 12, 2006 | 23.74 | 23.79 | 22.94 | 23.29 | 131,663 | -0.48(-2.01%) |
May 11, 2006 | 24.45 | 24.71 | 23.77 | 23.77 | 66,984 | -0.69(-2.82%) |
May 10, 2006 | 25.15 | 25.15 | 24.20 | 24.46 | 29,975 | -0.83(-3.27%) |
May 09, 2006 | 24.69 | 25.51 | 24.49 | 25.29 | 42,721 | +0.54(+2.20%) |
May 08, 2006 | 25.41 | 25.42 | 24.23 | 24.74 | 92,276 | -0.71(-2.79%) |
May 05, 2006 | 24.85 | 25.70 | 24.70 | 25.45 | 38,866 | +0.60(+2.43%) |
May 04, 2006 | 24.58 | 24.90 | 24.53 | 24.85 | 35,481 | +0.09(+0.35%) |
May 03, 2006 | 24.91 | 25.02 | 24.54 | 24.76 | 17,059 | -0.15(-0.59%) |
May 02, 2006 | 24.57 | 24.91 | 24.21 | 24.91 | 32,013 | +0.27(+1.09%) |
May 01, 2006 | 25.71 | 25.78 | 24.61 | 24.64 | 24,572 | -0.98(-3.82%) |
Apr 28, 2006 | 24.47 | 25.98 | 24.13 | 25.62 | 103,390 | +1.81(+7.60%) |
Apr 27, 2006 | 23.87 | 24.31 | 23.68 | 23.81 | 44,858 | -0.48(-1.96%) |
Apr 26, 2006 | 25.12 | 25.12 | 24.06 | 24.29 | 38,645 | -0.63(-2.54%) |
Apr 25, 2006 | 25.19 | 25.19 | 24.53 | 24.92 | 35,914 | -0.25(-1.00%) |
Apr 24, 2006 | 25.37 | 25.53 | 25.15 | 25.17 | 35,824 | -0.51(-1.97%) |
Apr 21, 2006 | 25.60 | 25.92 | 25.26 | 25.68 | 37,474 | +0.08(+0.30%) |
Apr 20, 2006 | 25.43 | 25.70 | 24.92 | 25.60 | 29,999 | +0.07(+0.27%) |
Apr 19, 2006 | 25.24 | 25.73 | 25.11 | 25.53 | 30,985 | +0.35(+1.39%) |
Apr 18, 2006 | 24.81 | 25.39 | 23.85 | 25.18 | 186,331 | +0.37(+1.49%) |
Apr 17, 2006 | 25.38 | 25.38 | 24.34 | 24.81 | 62,056 | -0.61(-2.41%) |
Apr 13, 2006 | 24.84 | 25.42 | 24.57 | 25.42 | 24,138 | +0.58(+2.35%) |
Apr 12, 2006 | 24.83 | 24.95 | 24.64 | 24.84 | 20,590 | +0.01(+0.04%) |
Apr 11, 2006 | 25.01 | 25.04 | 24.41 | 24.83 | 32,222 | -0.13(-0.51%) |
Apr 10, 2006 | 24.92 | 25.36 | 24.85 | 24.96 | 20,474 | +0.10(+0.39%) |
Apr 07, 2006 | 25.57 | 25.71 | 24.76 | 24.86 | 39,983 | -0.65(-2.56%) |
Apr 06, 2006 | 25.11 | 25.54 | 25.01 | 25.51 | 60,604 | +0.30(+1.20%) |
Apr 05, 2006 | 25.82 | 25.82 | 25.06 | 25.21 | 119,821 | -0.61(-2.37%) |
Apr 04, 2006 | 25.55 | 26.02 | 25.47 | 25.82 | 65,500 | +0.20(+0.80%) |
Apr 03, 2006 | 26.27 | 26.27 | 25.34 | 25.62 | 35,569 | -0.65(-2.48%) |
Mar 31, 2006 | 25.78 | 26.27 | 25.61 | 26.27 | 58,229 | +0.65(+2.54%) |
Mar 30, 2006 | 25.63 | 26.03 | 25.46 | 25.62 | 26,497 | -0.39(-1.50%) |
Mar 29, 2006 | 25.59 | 26.07 | 25.29 | 26.01 | 39,356 | +0.54(+2.10%) |
Mar 28, 2006 | 25.06 | 25.49 | 25.06 | 25.47 | 27,456 | +0.30(+1.20%) |
Mar 27, 2006 | 25.06 | 25.63 | 24.82 | 25.17 | 44,837 | -0.06(-0.23%) |
Mar 24, 2006 | 25.47 | 25.65 | 24.98 | 25.23 | 47,136 | +0.13(+0.50%) |
Mar 23, 2006 | 25.63 | 25.63 | 25.00 | 25.10 | 32,065 | -0.53(-2.05%) |
Mar 22, 2006 | 24.79 | 25.69 | 24.69 | 25.63 | 35,765 | +0.83(+3.33%) |
Mar 21, 2006 | 25.56 | 25.92 | 24.77 | 24.80 | 52,812 | -0.87(-3.37%) |
Mar 20, 2006 | 25.06 | 25.69 | 24.91 | 25.67 | 50,696 | +0.77(+3.09%) |
Mar 17, 2006 | 24.32 | 25.18 | 24.13 | 24.90 | 206,203 | +0.58(+2.40%) |
Mar 16, 2006 | 24.57 | 24.57 | 24.20 | 24.32 | 117,915 | -0.02(-0.08%) |
Mar 15, 2006 | 24.53 | 24.57 | 24.33 | 24.34 | 159,312 | +0.02(+0.08%) |
Mar 14, 2006 | 23.94 | 24.58 | 23.93 | 24.32 | 56,103 | +0.37(+1.54%) |
Mar 13, 2006 | 23.84 | 24.16 | 23.78 | 23.95 | 42,248 | +0.12(+0.49%) |
Mar 10, 2006 | 23.61 | 23.84 | 23.45 | 23.83 | 31,498 | +0.20(+0.87%) |
Mar 09, 2006 | 23.61 | 23.97 | 23.45 | 23.62 | 33,866 | +0.11(+0.45%) |
Mar 08, 2006 | 23.68 | 23.97 | 23.35 | 23.52 | 21,471 | -0.24(-1.02%) |
Mar 07, 2006 | 24.02 | 24.28 | 23.63 | 23.76 | 36,754 | -0.45(-1.85%) |
Mar 06, 2006 | 24.43 | 24.43 | 23.96 | 24.21 | 30,086 | -0.15(-0.60%) |
Mar 03, 2006 | 24.40 | 24.61 | 24.21 | 24.35 | 100,513 | -0.17(-0.67%) |
Mar 02, 2006 | 25.41 | 25.41 | 24.09 | 24.52 | 66,265 | -0.87(-3.41%) |