Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 24.59 | 25.12 | 24.29 | 25.12 | 487,753 | +0.75(+3.09%) |
May 30, 2006 | 25.06 | 25.43 | 24.36 | 24.37 | 239,727 | -0.78(-3.11%) |
May 26, 2006 | 25.70 | 25.70 | 25.01 | 25.15 | 141,055 | -0.52(-2.02%) |
May 25, 2006 | 25.35 | 25.67 | 25.06 | 25.67 | 125,710 | +0.42(+1.66%) |
May 24, 2006 | 24.84 | 25.55 | 24.52 | 25.25 | 333,786 | +0.31(+1.25%) |
May 23, 2006 | 25.13 | 25.71 | 24.82 | 24.93 | 256,920 | -0.24(-0.96%) |
May 22, 2006 | 24.84 | 25.35 | 24.54 | 25.18 | 271,979 | +0.25(+1.00%) |
May 19, 2006 | 24.61 | 25.33 | 24.42 | 24.93 | 289,254 | +0.25(+1.01%) |
May 18, 2006 | 24.81 | 25.31 | 24.60 | 24.68 | 275,390 | +0.06(+0.23%) |
May 17, 2006 | 24.95 | 25.28 | 24.50 | 24.62 | 283,668 | -0.59(-2.34%) |
May 16, 2006 | 25.01 | 25.43 | 24.66 | 25.21 | 474,923 | +1.82(+7.78%) |
May 15, 2006 | 23.33 | 23.74 | 23.33 | 23.39 | 365,135 | -0.07(-0.30%) |
May 12, 2006 | 23.58 | 23.73 | 23.46 | 23.46 | 181,070 | -0.04(-0.15%) |
May 11, 2006 | 24.24 | 24.24 | 23.50 | 23.50 | 161,713 | -0.78(-3.22%) |
May 10, 2006 | 24.27 | 24.71 | 23.90 | 24.28 | 212,770 | +0.03(+0.12%) |
May 09, 2006 | 23.53 | 24.32 | 23.38 | 24.25 | 294,564 | +0.73(+3.08%) |
May 08, 2006 | 23.48 | 23.59 | 23.11 | 23.53 | 242,131 | +0.05(+0.21%) |
May 05, 2006 | 22.58 | 23.79 | 22.58 | 23.48 | 328,235 | +0.88(+3.90%) |
May 04, 2006 | 22.67 | 22.82 | 22.23 | 22.59 | 330,778 | +0.01(+0.03%) |
May 03, 2006 | 22.05 | 23.06 | 22.05 | 22.59 | 635,698 | +0.43(+1.93%) |
May 02, 2006 | 23.22 | 23.31 | 21.24 | 22.16 | 2,680,526 | -3.34(-13.08%) |
May 01, 2006 | 25.94 | 26.49 | 25.40 | 25.50 | 166,344 | -0.22(-0.86%) |
Apr 28, 2006 | 25.32 | 25.98 | 25.17 | 25.72 | 87,176 | +0.19(+0.75%) |
Apr 27, 2006 | 26.03 | 26.33 | 25.16 | 25.53 | 79,022 | -0.74(-2.82%) |
Apr 26, 2006 | 25.51 | 26.34 | 25.43 | 26.26 | 74,039 | +0.64(+2.50%) |
Apr 25, 2006 | 25.25 | 26.02 | 25.09 | 25.62 | 347,624 | -0.60(-2.28%) |
Apr 24, 2006 | 26.31 | 26.67 | 26.21 | 26.22 | 184,422 | -0.21(-0.81%) |
Apr 21, 2006 | 26.43 | 26.60 | 26.20 | 26.44 | 206,371 | +0.11(+0.40%) |
Apr 20, 2006 | 26.14 | 26.34 | 25.80 | 26.33 | 101,937 | +0.09(+0.33%) |
Apr 19, 2006 | 25.93 | 26.26 | 25.79 | 26.24 | 215,382 | +0.40(+1.54%) |
Apr 18, 2006 | 25.48 | 26.17 | 25.45 | 25.85 | 223,598 | +0.37(+1.45%) |
Apr 17, 2006 | 25.42 | 25.67 | 25.31 | 25.48 | 103,511 | -0.11(-0.42%) |
Apr 13, 2006 | 25.39 | 25.67 | 25.10 | 25.58 | 119,986 | +0.04(+0.17%) |
Apr 12, 2006 | 25.36 | 25.56 | 25.20 | 25.54 | 61,670 | +0.18(+0.70%) |
Apr 11, 2006 | 25.65 | 25.65 | 25.31 | 25.36 | 101,395 | -0.11(-0.45%) |
Apr 10, 2006 | 25.44 | 25.78 | 25.30 | 25.48 | 111,125 | +0.01(+0.03%) |
Apr 07, 2006 | 25.70 | 25.85 | 25.40 | 25.47 | 125,715 | -0.10(-0.39%) |
Apr 06, 2006 | 25.53 | 25.63 | 25.40 | 25.57 | 88,989 | -0.04(-0.17%) |
Apr 05, 2006 | 25.67 | 25.78 | 25.32 | 25.61 | 74,047 | +0.13(+0.50%) |
Apr 04, 2006 | 25.37 | 25.71 | 25.15 | 25.48 | 116,136 | +0.16(+0.62%) |
Apr 03, 2006 | 25.85 | 25.85 | 25.33 | 25.33 | 136,533 | -0.48(-1.85%) |
Mar 31, 2006 | 25.43 | 25.95 | 25.43 | 25.80 | 171,590 | +0.27(+1.06%) |
Mar 30, 2006 | 25.16 | 25.75 | 24.81 | 25.53 | 262,410 | +0.26(+1.01%) |
Mar 29, 2006 | 25.25 | 25.33 | 25.12 | 25.28 | 161,766 | -0.05(-0.20%) |
Mar 28, 2006 | 25.07 | 25.35 | 24.99 | 25.33 | 96,031 | +0.15(+0.59%) |
Mar 27, 2006 | 25.01 | 25.23 | 24.97 | 25.18 | 101,879 | +0.07(+0.28%) |
Mar 24, 2006 | 24.86 | 25.23 | 24.81 | 25.11 | 166,604 | +0.15(+0.60%) |
Mar 23, 2006 | 24.54 | 25.00 | 24.42 | 24.96 | 119,375 | +0.25(+1.01%) |
Mar 22, 2006 | 24.18 | 24.71 | 24.15 | 24.71 | 110,938 | +0.55(+2.30%) |
Mar 21, 2006 | 24.67 | 24.98 | 24.15 | 24.15 | 196,182 | -0.79(-3.16%) |
Mar 20, 2006 | 24.98 | 24.99 | 24.71 | 24.94 | 150,079 | +0.07(+0.29%) |
Mar 17, 2006 | 24.75 | 25.03 | 24.60 | 24.87 | 319,419 | +0.23(+0.95%) |
Mar 16, 2006 | 24.66 | 24.95 | 24.57 | 24.64 | 136,401 | -0.04(-0.17%) |
Mar 15, 2006 | 24.57 | 24.78 | 24.38 | 24.68 | 86,706 | +0.17(+0.70%) |
Mar 14, 2006 | 24.25 | 24.60 | 24.01 | 24.51 | 269,593 | +0.01(+0.06%) |
Mar 13, 2006 | 24.18 | 24.68 | 24.10 | 24.49 | 230,763 | +0.31(+1.29%) |
Mar 10, 2006 | 23.69 | 24.19 | 23.69 | 24.18 | 123,558 | +0.50(+2.10%) |
Mar 09, 2006 | 23.92 | 24.07 | 23.67 | 23.68 | 282,073 | -0.21(-0.89%) |
Mar 08, 2006 | 23.48 | 23.96 | 23.33 | 23.90 | 597,449 | +0.42(+1.79%) |
Mar 07, 2006 | 23.11 | 23.60 | 23.10 | 23.48 | 423,427 | +0.53(+2.29%) |
Mar 06, 2006 | 23.46 | 23.63 | 22.73 | 22.95 | 1,082,403 | -0.49(-2.09%) |
Mar 03, 2006 | 23.45 | 23.70 | 23.35 | 23.44 | 364,199 | -0.13(-0.54%) |
Mar 02, 2006 | 23.74 | 23.92 | 23.38 | 23.57 | 573,096 | +0.24(+1.04%) |