Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 23.56 | 23.56 | 23.31 | 23.39 | 5,520 | -0.17(-0.70%) |
May 30, 2006 | 23.55 | 23.55 | 23.55 | 23.55 | 345 | +0.00(+0.00%) |
May 26, 2006 | 23.55 | 23.55 | 23.47 | 23.55 | 278 | +0.08(+0.33%) |
May 25, 2006 | 23.39 | 23.52 | 23.39 | 23.47 | 2,585 | +0.00(+0.00%) |
May 24, 2006 | 23.47 | 23.49 | 23.47 | 23.47 | 1,265 | +0.00(+0.00%) |
May 23, 2006 | 23.57 | 23.57 | 23.47 | 23.47 | 535 | -0.22(-0.92%) |
May 22, 2006 | 23.83 | 23.83 | 23.69 | 23.69 | 230 | -0.09(-0.37%) |
May 19, 2006 | 23.78 | 23.78 | 23.78 | 23.78 | 575 | +0.31(+1.30%) |
May 18, 2006 | 23.35 | 23.47 | 23.35 | 23.47 | 6,663 | -0.17(-0.74%) |
May 17, 2006 | 23.47 | 23.69 | 23.47 | 23.65 | 10,428 | +0.30(+1.27%) |
May 16, 2006 | 23.42 | 23.50 | 23.27 | 23.35 | 3,391 | -0.27(-1.14%) |
May 15, 2006 | 23.86 | 23.86 | 23.40 | 23.62 | 1,602 | +0.06(+0.26%) |
May 12, 2006 | 23.34 | 23.65 | 23.34 | 23.56 | 2,185 | +0.20(+0.86%) |
May 11, 2006 | 23.47 | 23.47 | 23.34 | 23.36 | 2,933 | -0.11(-0.48%) |
May 10, 2006 | 23.47 | 23.47 | 23.47 | 23.47 | 3,976 | +0.04(+0.19%) |
May 09, 2006 | 23.45 | 23.45 | 23.43 | 23.43 | 345 | -0.12(-0.52%) |
May 08, 2006 | 23.39 | 23.69 | 23.31 | 23.55 | 32,327 | +0.08(+0.33%) |
May 05, 2006 | 23.58 | 23.58 | 23.39 | 23.47 | 3,584 | -0.22(-0.92%) |
May 04, 2006 | 23.69 | 23.79 | 23.69 | 23.69 | 4,113 | -0.22(-0.91%) |
May 03, 2006 | 23.78 | 24.02 | 23.78 | 23.91 | 4,860 | +0.12(+0.51%) |
May 02, 2006 | 23.78 | 23.83 | 23.71 | 23.79 | 4,846 | -0.03(-0.11%) |
May 01, 2006 | 23.56 | 23.81 | 23.56 | 23.81 | 5,205 | +0.09(+0.37%) |
Apr 28, 2006 | 23.81 | 23.81 | 23.73 | 23.73 | 1,380 | -0.06(-0.26%) |
Apr 27, 2006 | 23.60 | 24.00 | 23.60 | 23.79 | 3,224 | +0.10(+0.40%) |
Apr 26, 2006 | 23.69 | 23.78 | 23.64 | 23.69 | 3,534 | -0.35(-1.45%) |
Apr 25, 2006 | 24.05 | 24.05 | 24.04 | 24.04 | 2,070 | -0.09(-0.36%) |
Apr 24, 2006 | 24.29 | 24.29 | 24.13 | 24.13 | 3,700 | -0.21(-0.86%) |
Apr 21, 2006 | 24.10 | 24.33 | 23.91 | 24.33 | 1,448 | +0.24(+1.01%) |
Apr 20, 2006 | 24.47 | 24.47 | 24.09 | 24.09 | 744 | -0.69(-2.77%) |
Apr 19, 2006 | 23.92 | 24.78 | 23.87 | 24.78 | 15,588 | +0.85(+3.56%) |
Apr 18, 2006 | 23.99 | 24.08 | 23.91 | 23.93 | 14,725 | -0.03(-0.11%) |
Apr 17, 2006 | 24.13 | 24.19 | 23.91 | 23.95 | 2,344 | -0.37(-1.50%) |
Apr 13, 2006 | 24.34 | 24.36 | 24.30 | 24.32 | 13,890 | -0.03(-0.14%) |
Apr 12, 2006 | 24.36 | 24.36 | 24.34 | 24.35 | 7,276 | -0.12(-0.50%) |
Apr 11, 2006 | 24.40 | 24.78 | 24.39 | 24.47 | 29,553 | -0.09(-0.35%) |
Apr 10, 2006 | 24.53 | 24.59 | 24.19 | 24.56 | 9,210 | +0.03(+0.11%) |
Apr 07, 2006 | 24.48 | 24.76 | 24.34 | 24.53 | 3,794 | -0.02(-0.07%) |
Apr 06, 2006 | 24.48 | 24.69 | 24.48 | 24.55 | 1,039 | -0.13(-0.53%) |
Apr 05, 2006 | 24.39 | 24.68 | 24.34 | 24.68 | 7,002 | +0.33(+1.36%) |
Apr 04, 2006 | 24.34 | 24.38 | 24.34 | 24.35 | 4,842 | +0.00(+0.00%) |
Apr 03, 2006 | 24.53 | 25.30 | 24.34 | 24.35 | 33,354 | -0.89(-3.51%) |
Mar 31, 2006 | 24.23 | 25.24 | 24.23 | 25.24 | 7,161 | +0.53(+2.15%) |
Mar 30, 2006 | 24.36 | 24.71 | 24.34 | 24.71 | 7,608 | +0.19(+0.78%) |
Mar 29, 2006 | 25.04 | 25.04 | 24.21 | 24.52 | 5,775 | -0.56(-2.22%) |
Mar 28, 2006 | 24.91 | 25.21 | 24.90 | 25.07 | 2,242 | -0.16(-0.62%) |
Mar 27, 2006 | 25.47 | 25.47 | 25.21 | 25.23 | 4,900 | -0.25(-0.99%) |
Mar 24, 2006 | 25.17 | 25.48 | 24.87 | 25.48 | 10,409 | +0.49(+1.95%) |
Mar 23, 2006 | 24.56 | 25.17 | 24.56 | 25.00 | 3,450 | +0.22(+0.88%) |
Mar 22, 2006 | 24.56 | 24.78 | 24.56 | 24.78 | 7,016 | -0.04(-0.18%) |
Mar 21, 2006 | 24.56 | 24.83 | 24.56 | 24.82 | 2,278 | -0.26(-1.04%) |
Mar 20, 2006 | 25.06 | 25.08 | 25.06 | 25.08 | 515 | -0.15(-0.59%) |
Mar 17, 2006 | 25.32 | 25.47 | 25.10 | 25.23 | 3,411 | -0.33(-1.29%) |
Mar 16, 2006 | 26.08 | 26.08 | 25.52 | 25.56 | 1,696 | -0.47(-1.80%) |
Mar 15, 2006 | 25.30 | 26.04 | 25.30 | 26.03 | 6,147 | +0.48(+1.87%) |
Mar 14, 2006 | 25.64 | 25.80 | 25.22 | 25.55 | 3,066 | +0.34(+1.34%) |
Mar 13, 2006 | 25.53 | 25.53 | 25.21 | 25.21 | 2,655 | -0.27(-1.06%) |
Mar 10, 2006 | 25.72 | 25.72 | 25.48 | 25.48 | 805 | -0.30(-1.18%) |
Mar 09, 2006 | 25.69 | 26.04 | 25.49 | 25.79 | 4,568 | -0.11(-0.44%) |
Mar 08, 2006 | 25.57 | 25.93 | 25.52 | 25.90 | 3,680 | +0.34(+1.33%) |
Mar 07, 2006 | 25.43 | 25.56 | 25.39 | 25.56 | 6,239 | -0.43(-1.67%) |
Mar 06, 2006 | 25.39 | 26.00 | 25.25 | 26.00 | 3,220 | +0.37(+1.46%) |
Mar 03, 2006 | 25.53 | 25.85 | 25.53 | 25.62 | 3,048 | -0.23(-0.91%) |
Mar 02, 2006 | 25.49 | 25.86 | 25.47 | 25.86 | 4,725 | +0.64(+2.55%) |