Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 26.20 | 26.20 | 25.90 | 26.20 | 260,482 | +0.22(+0.85%) |
May 30, 2006 | 25.50 | 26.60 | 25.50 | 25.98 | 199,344 | -0.02(-0.08%) |
May 26, 2006 | 25.60 | 26.00 | 25.32 | 26.00 | 107,752 | +0.40(+1.56%) |
May 25, 2006 | 25.10 | 25.70 | 25.10 | 25.60 | 286,651 | +0.50(+1.99%) |
May 24, 2006 | 25.60 | 25.60 | 25.00 | 25.10 | 136,716 | -0.08(-0.32%) |
May 23, 2006 | 25.00 | 25.29 | 24.88 | 25.18 | 274,889 | +0.40(+1.61%) |
May 22, 2006 | 24.78 | 24.78 | 24.78 | 24.78 | 0 | +0.00(+0.00%) |
May 19, 2006 | 24.90 | 25.04 | 24.50 | 24.78 | 41,914 | -0.12(-0.48%) |
May 18, 2006 | 24.90 | 24.90 | 24.60 | 24.90 | 70,538 | +0.03(+0.12%) |
May 17, 2006 | 24.70 | 25.69 | 24.61 | 24.87 | 302,378 | +0.17(+0.69%) |
May 16, 2006 | 24.75 | 25.00 | 24.50 | 24.70 | 41,545 | -0.28(-1.12%) |
May 15, 2006 | 25.45 | 25.45 | 24.80 | 24.98 | 138,733 | +0.18(+0.73%) |
May 12, 2006 | 25.75 | 25.75 | 24.80 | 24.80 | 96,767 | -0.82(-3.20%) |
May 11, 2006 | 25.00 | 25.91 | 24.70 | 25.62 | 191,026 | +0.93(+3.77%) |
May 10, 2006 | 24.00 | 24.69 | 23.92 | 24.69 | 285,713 | +0.89(+3.74%) |
May 09, 2006 | 23.89 | 23.95 | 23.78 | 23.80 | 223,420 | +0.00(+0.00%) |
May 08, 2006 | 23.92 | 23.92 | 23.64 | 23.80 | 50,001 | +0.00(+0.00%) |
May 05, 2006 | 23.80 | 23.95 | 23.80 | 23.80 | 96,616 | +0.00(+0.00%) |
May 04, 2006 | 23.75 | 23.80 | 23.75 | 23.80 | 65,523 | +0.00(+0.00%) |
May 03, 2006 | 23.80 | 23.80 | 23.50 | 23.80 | 68,205 | +0.05(+0.21%) |
May 02, 2006 | 23.88 | 23.88 | 23.73 | 23.75 | 293,445 | -0.11(-0.46%) |
May 01, 2006 | 23.86 | 23.92 | 23.75 | 23.86 | 62,677 | -0.02(-0.08%) |
Apr 28, 2006 | 23.88 | 23.88 | 23.88 | 23.88 | 0 | -0.17(-0.71%) |
Apr 27, 2006 | 24.24 | 24.24 | 23.93 | 24.05 | 269,005 | +0.10(+0.42%) |
Apr 26, 2006 | 24.30 | 24.39 | 23.81 | 23.95 | 653,334 | -0.19(-0.79%) |
Apr 25, 2006 | 24.30 | 24.30 | 23.99 | 24.14 | 45,941 | -0.16(-0.66%) |
Apr 24, 2006 | 23.85 | 24.45 | 23.83 | 24.30 | 163,045 | +0.40(+1.67%) |
Apr 21, 2006 | 23.45 | 23.90 | 23.45 | 23.90 | 50,346 | +0.30(+1.27%) |
Apr 20, 2006 | 23.49 | 23.68 | 23.35 | 23.60 | 54,383 | +0.09(+0.38%) |
Apr 19, 2006 | 23.10 | 23.51 | 23.05 | 23.51 | 782,816 | +0.46(+2.00%) |
Apr 18, 2006 | 22.90 | 23.15 | 22.90 | 23.05 | 131,377 | +0.09(+0.39%) |
Apr 17, 2006 | 23.07 | 23.07 | 22.75 | 22.96 | 25,522 | -0.14(-0.61%) |
Apr 13, 2006 | 23.09 | 23.10 | 22.79 | 23.10 | 50,658 | -0.05(-0.22%) |
Apr 12, 2006 | 23.09 | 23.15 | 22.90 | 23.15 | 54,612 | +0.01(+0.04%) |
Apr 11, 2006 | 23.30 | 23.30 | 22.90 | 23.14 | 41,154 | +0.22(+0.96%) |
Apr 10, 2006 | 22.90 | 23.09 | 22.90 | 22.92 | 107,938 | +0.05(+0.22%) |
Apr 07, 2006 | 22.90 | 23.05 | 22.80 | 22.87 | 123,831 | -0.03(-0.13%) |
Apr 06, 2006 | 22.80 | 22.90 | 22.70 | 22.90 | 83,248 | +0.10(+0.44%) |
Apr 05, 2006 | 22.70 | 22.80 | 22.56 | 22.80 | 147,246 | +0.10(+0.44%) |
Apr 04, 2006 | 22.78 | 22.78 | 22.55 | 22.70 | 109,538 | +0.05(+0.22%) |
Apr 03, 2006 | 22.73 | 22.73 | 22.55 | 22.65 | 175,200 | -0.12(-0.53%) |
Mar 31, 2006 | 22.78 | 22.78 | 22.64 | 22.77 | 106,845 | -0.02(-0.09%) |
Mar 30, 2006 | 22.78 | 22.79 | 22.60 | 22.79 | 30,199 | +0.01(+0.04%) |
Mar 29, 2006 | 22.79 | 22.83 | 22.72 | 22.78 | 78,674 | -0.06(-0.26%) |
Mar 28, 2006 | 22.77 | 22.90 | 22.65 | 22.84 | 294,485 | +0.04(+0.18%) |
Mar 27, 2006 | 22.80 | 22.81 | 22.71 | 22.80 | 53,609 | +0.00(+0.00%) |
Mar 24, 2006 | 22.80 | 22.80 | 22.70 | 22.80 | 68,369 | +0.25(+1.11%) |
Mar 21, 2006 | 22.82 | 22.82 | 22.50 | 22.55 | 136,758 | -0.01(-0.04%) |
Mar 20, 2006 | 23.10 | 23.10 | 22.50 | 22.56 | 123,311 | -0.58(-2.51%) |
Mar 17, 2006 | 22.85 | 23.14 | 22.80 | 23.14 | 374,122 | +0.34(+1.49%) |
Mar 16, 2006 | 22.76 | 22.89 | 22.75 | 22.80 | 146,021 | +0.04(+0.18%) |
Mar 15, 2006 | 22.76 | 22.79 | 22.72 | 22.76 | 69,089 | -0.03(-0.13%) |
Mar 14, 2006 | 22.84 | 22.84 | 22.76 | 22.79 | 185,128 | -0.05(-0.22%) |
Mar 13, 2006 | 22.75 | 22.85 | 22.73 | 22.84 | 154,797 | +0.14(+0.62%) |
Mar 10, 2006 | 22.74 | 22.77 | 22.67 | 22.70 | 95,547 | -0.02(-0.09%) |
Mar 09, 2006 | 22.72 | 22.72 | 22.69 | 22.72 | 47,081 | +0.00(+0.00%) |
Mar 08, 2006 | 22.65 | 22.77 | 22.65 | 22.72 | 205,496 | +0.02(+0.09%) |
Mar 07, 2006 | 22.97 | 22.97 | 22.65 | 22.70 | 394,536 | -0.50(-2.16%) |
Mar 06, 2006 | 23.75 | 23.83 | 23.20 | 23.20 | 85,000 | -0.46(-1.94%) |
Mar 03, 2006 | 23.50 | 23.82 | 23.30 | 23.66 | 340,022 | +0.20(+0.85%) |
Mar 02, 2006 | 23.74 | 23.74 | 22.95 | 23.46 | 98,025 | +0.07(+0.30%) |