Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 25.66 | 26.16 | 25.64 | 25.93 | 272,620 | +0.31(+1.23%) |
May 30, 2006 | 26.99 | 26.99 | 25.60 | 25.61 | 235,389 | -1.10(-4.13%) |
May 26, 2006 | 26.87 | 27.34 | 26.45 | 26.72 | 260,617 | -0.07(-0.26%) |
May 25, 2006 | 26.76 | 27.40 | 26.33 | 26.79 | 243,530 | +0.21(+0.81%) |
May 24, 2006 | 25.94 | 26.80 | 25.93 | 26.57 | 259,313 | +0.52(+2.00%) |
May 23, 2006 | 26.96 | 27.41 | 25.80 | 26.05 | 206,470 | -0.78(-2.91%) |
May 22, 2006 | 26.35 | 27.08 | 26.30 | 26.83 | 215,153 | +0.28(+1.07%) |
May 19, 2006 | 26.19 | 26.75 | 25.90 | 26.55 | 209,555 | +0.34(+1.32%) |
May 18, 2006 | 26.74 | 27.31 | 26.20 | 26.20 | 143,793 | -0.51(-1.89%) |
May 17, 2006 | 27.02 | 27.14 | 26.53 | 26.71 | 200,081 | -0.51(-1.89%) |
May 16, 2006 | 26.88 | 27.61 | 26.66 | 27.22 | 161,982 | +0.31(+1.17%) |
May 15, 2006 | 27.24 | 27.96 | 26.78 | 26.91 | 420,797 | -0.57(-2.09%) |
May 12, 2006 | 28.62 | 28.62 | 27.28 | 27.48 | 163,475 | -1.28(-4.45%) |
May 11, 2006 | 28.83 | 29.14 | 28.59 | 28.76 | 301,357 | -0.02(-0.05%) |
May 10, 2006 | 28.01 | 28.92 | 27.83 | 28.78 | 368,139 | +0.83(+2.99%) |
May 09, 2006 | 27.84 | 28.26 | 27.84 | 27.94 | 191,470 | +0.00(+0.00%) |
May 08, 2006 | 28.95 | 28.99 | 27.61 | 27.94 | 434,243 | -1.00(-3.47%) |
May 05, 2006 | 28.62 | 29.68 | 28.51 | 28.95 | 633,314 | +0.60(+2.11%) |
May 04, 2006 | 28.20 | 29.64 | 27.77 | 28.35 | 1,461,624 | +3.55(+14.33%) |
May 03, 2006 | 24.56 | 25.36 | 24.45 | 24.79 | 130,523 | +0.17(+0.68%) |
May 02, 2006 | 25.25 | 25.33 | 24.62 | 24.63 | 168,794 | -0.63(-2.49%) |
May 01, 2006 | 25.31 | 26.00 | 25.25 | 25.25 | 137,813 | -0.05(-0.18%) |
Apr 28, 2006 | 25.63 | 25.83 | 25.28 | 25.30 | 152,489 | -0.51(-1.99%) |
Apr 27, 2006 | 25.48 | 26.49 | 25.37 | 25.81 | 232,546 | +0.17(+0.66%) |
Apr 26, 2006 | 25.38 | 25.77 | 25.16 | 25.64 | 87,986 | +0.18(+0.72%) |
Apr 25, 2006 | 25.20 | 25.56 | 25.05 | 25.46 | 139,611 | +0.37(+1.46%) |
Apr 24, 2006 | 25.16 | 25.45 | 24.97 | 25.09 | 93,538 | +0.07(+0.28%) |
Apr 21, 2006 | 25.02 | 25.18 | 24.84 | 25.02 | 119,610 | +0.03(+0.12%) |
Apr 20, 2006 | 25.34 | 25.34 | 24.54 | 24.99 | 195,693 | -0.31(-1.21%) |
Apr 19, 2006 | 25.28 | 25.54 | 24.89 | 25.30 | 114,660 | +0.06(+0.24%) |
Apr 18, 2006 | 24.67 | 25.25 | 24.39 | 25.24 | 365,987 | +0.73(+2.97%) |
Apr 17, 2006 | 24.30 | 24.91 | 24.30 | 24.51 | 87,634 | +0.14(+0.57%) |
Apr 13, 2006 | 24.27 | 24.69 | 24.06 | 24.37 | 56,415 | +0.00(+0.00%) |
Apr 12, 2006 | 24.17 | 24.43 | 24.00 | 24.37 | 53,004 | +0.20(+0.82%) |
Apr 11, 2006 | 24.55 | 24.55 | 23.99 | 24.17 | 125,278 | -0.31(-1.28%) |
Apr 10, 2006 | 24.38 | 24.81 | 24.34 | 24.49 | 141,432 | +0.09(+0.38%) |
Apr 07, 2006 | 24.91 | 25.12 | 24.39 | 24.40 | 100,143 | -0.51(-2.06%) |
Apr 06, 2006 | 24.69 | 24.99 | 24.49 | 24.91 | 116,744 | +0.17(+0.68%) |
Apr 05, 2006 | 24.65 | 24.96 | 24.12 | 24.74 | 149,037 | +0.06(+0.25%) |
Apr 04, 2006 | 24.43 | 25.06 | 24.23 | 24.68 | 173,420 | +0.17(+0.69%) |
Apr 03, 2006 | 25.54 | 25.64 | 24.45 | 24.51 | 222,907 | -0.93(-3.67%) |
Mar 31, 2006 | 25.99 | 26.02 | 24.86 | 25.45 | 313,666 | -0.51(-1.95%) |
Mar 30, 2006 | 25.12 | 26.00 | 24.91 | 25.95 | 573,189 | +0.93(+3.74%) |
Mar 29, 2006 | 24.48 | 25.12 | 24.40 | 25.02 | 188,533 | +0.52(+2.13%) |
Mar 28, 2006 | 24.41 | 25.09 | 24.41 | 24.50 | 248,258 | -0.04(-0.16%) |
Mar 27, 2006 | 24.32 | 24.56 | 23.96 | 24.53 | 293,368 | -0.05(-0.19%) |
Mar 24, 2006 | 23.15 | 24.68 | 23.02 | 24.58 | 605,142 | +1.48(+6.40%) |
Mar 23, 2006 | 22.70 | 23.14 | 22.37 | 23.10 | 214,895 | +0.45(+2.00%) |
Mar 22, 2006 | 22.43 | 22.67 | 22.26 | 22.65 | 63,972 | +0.25(+1.09%) |
Mar 21, 2006 | 22.66 | 23.02 | 22.36 | 22.40 | 192,318 | -0.25(-1.12%) |
Mar 20, 2006 | 22.88 | 22.88 | 22.11 | 22.66 | 166,427 | -0.14(-0.60%) |
Mar 17, 2006 | 22.47 | 23.13 | 22.38 | 22.79 | 462,432 | +0.42(+1.88%) |
Mar 16, 2006 | 22.26 | 22.59 | 22.14 | 22.37 | 140,509 | +0.18(+0.83%) |
Mar 15, 2006 | 22.40 | 22.50 | 21.81 | 22.19 | 235,709 | -0.27(-1.19%) |
Mar 14, 2006 | 21.98 | 22.58 | 21.98 | 22.46 | 112,877 | +0.47(+2.12%) |
Mar 13, 2006 | 22.76 | 22.79 | 21.98 | 21.99 | 150,348 | -0.63(-2.78%) |
Mar 10, 2006 | 22.28 | 22.70 | 22.07 | 22.62 | 85,092 | +0.40(+1.79%) |
Mar 09, 2006 | 22.60 | 22.60 | 22.11 | 22.22 | 89,579 | -0.36(-1.59%) |
Mar 08, 2006 | 22.20 | 22.65 | 21.82 | 22.58 | 145,508 | +0.27(+1.20%) |
Mar 07, 2006 | 23.02 | 23.09 | 22.20 | 22.31 | 115,736 | -0.68(-2.96%) |
Mar 06, 2006 | 22.43 | 23.36 | 22.23 | 22.99 | 325,187 | +0.67(+3.02%) |
Mar 03, 2006 | 22.29 | 22.66 | 22.13 | 22.32 | 243,788 | +0.00(+0.00%) |
Mar 02, 2006 | 22.37 | 22.48 | 22.14 | 22.32 | 176,063 | -0.03(-0.14%) |