Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 24.77 | 25.15 | 24.44 | 24.77 | 688,505 | +0.05(+0.21%) |
May 30, 2006 | 25.16 | 25.27 | 24.72 | 24.72 | 391,121 | -0.43(-1.72%) |
May 26, 2006 | 25.70 | 25.72 | 24.95 | 25.16 | 734,040 | +0.11(+0.46%) |
May 25, 2006 | 24.65 | 25.15 | 24.35 | 25.04 | 587,389 | +0.66(+2.72%) |
May 24, 2006 | 24.53 | 24.70 | 24.18 | 24.38 | 710,958 | -0.22(-0.88%) |
May 23, 2006 | 25.06 | 25.24 | 24.53 | 24.60 | 366,941 | -0.20(-0.82%) |
May 22, 2006 | 24.81 | 24.84 | 24.42 | 24.80 | 437,911 | -0.08(-0.31%) |
May 19, 2006 | 25.25 | 25.48 | 24.44 | 24.88 | 490,040 | -0.38(-1.49%) |
May 18, 2006 | 25.48 | 25.86 | 25.23 | 25.25 | 784,598 | +0.03(+0.13%) |
May 17, 2006 | 25.69 | 25.72 | 25.22 | 25.22 | 515,790 | -0.46(-1.81%) |
May 16, 2006 | 25.60 | 25.91 | 25.59 | 25.69 | 184,020 | +0.05(+0.20%) |
May 15, 2006 | 25.49 | 26.05 | 25.39 | 25.63 | 370,552 | -0.02(-0.07%) |
May 12, 2006 | 26.40 | 26.41 | 25.55 | 25.65 | 577,340 | -0.80(-3.01%) |
May 11, 2006 | 26.75 | 27.02 | 26.42 | 26.45 | 1,075,859 | -0.24(-0.91%) |
May 10, 2006 | 26.43 | 26.83 | 26.38 | 26.69 | 406,508 | +0.37(+1.40%) |
May 09, 2006 | 26.12 | 26.51 | 26.10 | 26.32 | 327,845 | +0.20(+0.76%) |
May 08, 2006 | 25.95 | 26.30 | 25.89 | 26.13 | 414,987 | +0.18(+0.71%) |
May 05, 2006 | 26.05 | 26.27 | 25.78 | 25.94 | 426,292 | +0.17(+0.67%) |
May 04, 2006 | 25.44 | 26.08 | 25.44 | 25.77 | 399,757 | +0.36(+1.40%) |
May 03, 2006 | 25.41 | 25.60 | 25.35 | 25.41 | 691,018 | -0.10(-0.37%) |
May 02, 2006 | 25.89 | 25.89 | 25.45 | 25.51 | 905,656 | -0.38(-1.48%) |
May 01, 2006 | 26.27 | 26.44 | 25.84 | 25.89 | 1,152,011 | -0.31(-1.19%) |
Apr 28, 2006 | 26.08 | 26.51 | 25.95 | 26.20 | 471,041 | +0.03(+0.12%) |
Apr 27, 2006 | 26.05 | 26.49 | 25.83 | 26.17 | 520,344 | +0.03(+0.10%) |
Apr 26, 2006 | 26.46 | 26.50 | 26.05 | 26.14 | 463,505 | -0.16(-0.61%) |
Apr 25, 2006 | 26.60 | 26.60 | 26.19 | 26.30 | 824,165 | -0.22(-0.84%) |
Apr 24, 2006 | 26.65 | 26.69 | 26.44 | 26.53 | 955,743 | -0.23(-0.86%) |
Apr 21, 2006 | 26.66 | 26.81 | 26.44 | 26.76 | 761,831 | +0.10(+0.36%) |
Apr 20, 2006 | 26.43 | 26.75 | 26.39 | 26.66 | 880,062 | +0.29(+1.11%) |
Apr 19, 2006 | 25.98 | 26.68 | 25.95 | 26.37 | 1,823,873 | +0.50(+1.95%) |
Apr 18, 2006 | 25.48 | 26.11 | 25.48 | 25.86 | 1,785,719 | +0.53(+2.09%) |
Apr 17, 2006 | 25.22 | 25.53 | 25.22 | 25.34 | 1,171,794 | +0.18(+0.71%) |
Apr 13, 2006 | 25.88 | 25.88 | 25.08 | 25.16 | 785,540 | -0.73(-2.81%) |
Apr 12, 2006 | 25.92 | 26.29 | 25.83 | 25.88 | 608,271 | +0.01(+0.02%) |
Apr 11, 2006 | 26.07 | 26.23 | 25.88 | 25.88 | 584,719 | -0.13(-0.49%) |
Apr 10, 2006 | 26.18 | 26.42 | 25.98 | 26.00 | 695,571 | -0.17(-0.66%) |
Apr 07, 2006 | 26.34 | 26.49 | 26.13 | 26.18 | 1,289,555 | -0.11(-0.44%) |
Apr 06, 2006 | 26.27 | 26.44 | 26.13 | 26.29 | 687,720 | +0.01(+0.05%) |
Apr 05, 2006 | 26.09 | 26.54 | 26.09 | 26.28 | 603,090 | +0.13(+0.49%) |
Apr 04, 2006 | 26.36 | 26.49 | 26.07 | 26.15 | 897,962 | +0.04(+0.15%) |
Apr 03, 2006 | 26.41 | 26.62 | 26.05 | 26.11 | 637,319 | -0.43(-1.61%) |
Mar 31, 2006 | 26.59 | 26.72 | 26.02 | 26.54 | 504,014 | +0.01(+0.05%) |
Mar 30, 2006 | 26.81 | 26.88 | 26.13 | 26.53 | 627,113 | -0.30(-1.12%) |
Mar 29, 2006 | 26.60 | 27.01 | 26.59 | 26.83 | 578,910 | +0.18(+0.69%) |
Mar 28, 2006 | 26.21 | 26.83 | 25.95 | 26.64 | 685,836 | +0.34(+1.28%) |
Mar 27, 2006 | 26.84 | 26.97 | 26.27 | 26.30 | 504,014 | -0.59(-2.20%) |
Mar 24, 2006 | 27.13 | 27.13 | 26.83 | 26.90 | 1,127,359 | -0.24(-0.87%) |
Mar 23, 2006 | 27.08 | 27.24 | 26.79 | 27.13 | 511,551 | +0.05(+0.19%) |
Mar 22, 2006 | 26.88 | 27.23 | 26.76 | 27.08 | 436,498 | +0.04(+0.16%) |
Mar 21, 2006 | 27.39 | 27.39 | 26.72 | 27.04 | 710,487 | -0.35(-1.28%) |
Mar 20, 2006 | 27.97 | 27.98 | 27.26 | 27.39 | 615,808 | -0.49(-1.76%) |
Mar 17, 2006 | 27.65 | 28.15 | 27.25 | 27.88 | 1,491,004 | +0.36(+1.32%) |
Mar 16, 2006 | 26.14 | 27.70 | 26.08 | 27.51 | 1,726,367 | +1.46(+5.62%) |
Mar 15, 2006 | 25.62 | 26.45 | 25.60 | 26.05 | 1,303,686 | +0.39(+1.51%) |
Mar 14, 2006 | 25.51 | 25.70 | 25.34 | 25.66 | 925,753 | +0.12(+0.47%) |
Mar 13, 2006 | 25.72 | 25.80 | 25.42 | 25.54 | 706,719 | -0.16(-0.62%) |
Mar 10, 2006 | 25.79 | 25.90 | 25.52 | 25.70 | 876,922 | -0.01(-0.05%) |
Mar 09, 2006 | 25.79 | 25.94 | 25.64 | 25.71 | 730,742 | -0.01(-0.05%) |
Mar 08, 2006 | 25.77 | 25.82 | 25.23 | 25.72 | 528,508 | -0.04(-0.17%) |
Mar 07, 2006 | 25.92 | 25.98 | 25.74 | 25.77 | 503,386 | -0.25(-0.95%) |
Mar 06, 2006 | 25.70 | 26.28 | 25.65 | 26.02 | 851,800 | +0.32(+1.24%) |
Mar 03, 2006 | 25.82 | 25.86 | 25.58 | 25.70 | 1,034,407 | -0.22(-0.84%) |
Mar 02, 2006 | 25.73 | 26.04 | 25.48 | 25.91 | 725,718 | +0.12(+0.47%) |