Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 23.83 | 23.95 | 23.65 | 23.95 | 302,415 | +0.10(+0.40%) |
May 30, 2006 | 23.84 | 24.14 | 23.79 | 23.86 | 230,697 | -0.03(-0.12%) |
May 26, 2006 | 23.74 | 23.99 | 23.54 | 23.89 | 208,063 | +0.33(+1.40%) |
May 25, 2006 | 23.15 | 23.70 | 23.15 | 23.56 | 231,106 | +0.50(+2.16%) |
May 24, 2006 | 23.37 | 23.39 | 23.00 | 23.06 | 224,698 | -0.34(-1.47%) |
May 23, 2006 | 23.51 | 23.72 | 23.35 | 23.40 | 281,281 | +0.05(+0.22%) |
May 22, 2006 | 23.32 | 23.45 | 23.10 | 23.35 | 346,591 | -0.10(-0.41%) |
May 19, 2006 | 23.58 | 24.05 | 23.40 | 23.45 | 225,788 | -0.06(-0.25%) |
May 18, 2006 | 23.84 | 24.16 | 23.51 | 23.51 | 164,705 | -0.26(-1.11%) |
May 17, 2006 | 24.20 | 24.20 | 23.59 | 23.77 | 281,009 | -0.44(-1.82%) |
May 16, 2006 | 24.01 | 24.30 | 23.96 | 24.21 | 413,946 | +0.41(+1.73%) |
May 15, 2006 | 23.47 | 23.94 | 23.34 | 23.80 | 443,669 | +0.26(+1.12%) |
May 12, 2006 | 23.73 | 23.75 | 23.18 | 23.54 | 532,158 | -0.29(-1.23%) |
May 11, 2006 | 24.69 | 24.69 | 23.82 | 23.83 | 543,202 | -1.28(-5.08%) |
May 10, 2006 | 25.30 | 25.39 | 25.06 | 25.11 | 336,910 | -0.29(-1.15%) |
May 09, 2006 | 25.68 | 25.79 | 25.27 | 25.40 | 296,825 | -0.42(-1.62%) |
May 08, 2006 | 25.72 | 25.85 | 25.60 | 25.82 | 353,681 | +0.04(+0.17%) |
May 05, 2006 | 25.45 | 26.10 | 25.32 | 25.77 | 743,358 | -0.13(-0.51%) |
May 04, 2006 | 26.70 | 26.70 | 25.82 | 25.90 | 843,845 | -1.03(-3.81%) |
May 03, 2006 | 26.84 | 27.05 | 26.74 | 26.93 | 200,837 | +0.08(+0.30%) |
May 02, 2006 | 27.09 | 27.14 | 26.66 | 26.85 | 341,001 | -0.24(-0.89%) |
May 01, 2006 | 27.72 | 27.81 | 27.05 | 27.09 | 298,324 | -0.68(-2.46%) |
Apr 28, 2006 | 27.64 | 27.89 | 27.46 | 27.77 | 219,107 | +0.04(+0.13%) |
Apr 27, 2006 | 27.58 | 28.04 | 27.43 | 27.74 | 281,963 | +0.08(+0.29%) |
Apr 26, 2006 | 27.67 | 27.68 | 27.08 | 27.66 | 310,732 | +0.04(+0.13%) |
Apr 25, 2006 | 27.88 | 27.89 | 27.45 | 27.62 | 202,473 | -0.27(-0.97%) |
Apr 24, 2006 | 28.13 | 28.16 | 27.82 | 27.89 | 202,337 | -0.31(-1.09%) |
Apr 21, 2006 | 28.02 | 28.53 | 27.99 | 28.20 | 577,561 | +0.14(+0.50%) |
Apr 20, 2006 | 27.86 | 28.08 | 27.72 | 28.06 | 273,373 | +0.12(+0.42%) |
Apr 19, 2006 | 27.39 | 27.94 | 27.35 | 27.94 | 403,584 | +0.43(+1.55%) |
Apr 18, 2006 | 26.95 | 27.61 | 26.92 | 27.52 | 362,271 | +0.59(+2.18%) |
Apr 17, 2006 | 26.78 | 26.97 | 26.73 | 26.93 | 182,839 | +0.09(+0.33%) |
Apr 13, 2006 | 26.98 | 26.95 | 26.75 | 26.84 | 188,839 | -0.13(-0.49%) |
Apr 12, 2006 | 26.81 | 27.06 | 26.81 | 26.98 | 311,005 | +0.12(+0.46%) |
Apr 11, 2006 | 26.70 | 26.94 | 26.56 | 26.85 | 382,995 | +0.08(+0.30%) |
Apr 10, 2006 | 26.81 | 26.94 | 26.59 | 26.77 | 234,242 | -0.09(-0.33%) |
Apr 07, 2006 | 27.14 | 27.36 | 26.79 | 26.86 | 152,298 | -0.32(-1.16%) |
Apr 06, 2006 | 27.09 | 27.28 | 27.04 | 27.17 | 255,512 | +0.03(+0.11%) |
Apr 05, 2006 | 26.87 | 27.17 | 26.84 | 27.14 | 229,742 | +0.30(+1.12%) |
Apr 04, 2006 | 26.55 | 26.89 | 26.51 | 26.84 | 311,959 | +0.07(+0.25%) |
Apr 03, 2006 | 27.42 | 27.45 | 26.67 | 26.78 | 242,286 | -0.64(-2.33%) |
Mar 31, 2006 | 27.05 | 27.42 | 26.81 | 27.42 | 221,289 | +0.32(+1.19%) |
Mar 30, 2006 | 27.25 | 27.31 | 26.77 | 27.09 | 198,928 | -0.26(-0.94%) |
Mar 29, 2006 | 27.06 | 27.50 | 27.06 | 27.35 | 239,423 | +0.31(+1.14%) |
Mar 28, 2006 | 27.16 | 27.16 | 26.68 | 27.04 | 457,304 | -0.20(-0.73%) |
Mar 27, 2006 | 27.36 | 27.39 | 27.07 | 27.24 | 185,430 | -0.20(-0.72%) |
Mar 24, 2006 | 27.62 | 27.66 | 27.39 | 27.44 | 153,525 | -0.28(-1.01%) |
Mar 23, 2006 | 27.58 | 27.72 | 27.43 | 27.72 | 134,437 | +0.14(+0.51%) |
Mar 22, 2006 | 27.43 | 27.62 | 27.21 | 27.58 | 227,970 | +0.06(+0.21%) |
Mar 21, 2006 | 28.19 | 28.23 | 27.47 | 27.52 | 296,007 | -0.67(-2.37%) |
Mar 20, 2006 | 28.38 | 28.41 | 27.77 | 28.19 | 506,388 | -0.25(-0.88%) |
Mar 17, 2006 | 28.44 | 28.46 | 28.11 | 28.43 | 307,323 | +0.07(+0.23%) |
Mar 16, 2006 | 28.33 | 28.46 | 28.22 | 28.37 | 172,068 | -0.04(-0.13%) |
Mar 15, 2006 | 28.07 | 28.41 | 28.06 | 28.41 | 194,020 | +0.34(+1.20%) |
Mar 14, 2006 | 27.94 | 28.07 | 27.72 | 28.07 | 176,977 | +0.15(+0.55%) |
Mar 13, 2006 | 27.94 | 28.05 | 27.66 | 27.91 | 190,475 | +0.02(+0.08%) |
Mar 10, 2006 | 27.80 | 27.89 | 27.55 | 27.89 | 348,091 | +0.04(+0.16%) |
Mar 09, 2006 | 27.50 | 27.87 | 27.35 | 27.85 | 230,151 | +0.39(+1.42%) |
Mar 08, 2006 | 27.28 | 27.46 | 27.15 | 27.46 | 277,736 | +0.03(+0.11%) |
Mar 07, 2006 | 26.99 | 27.43 | 26.62 | 27.43 | 508,570 | -0.19(-0.69%) |
Mar 06, 2006 | 27.21 | 27.94 | 27.21 | 27.62 | 287,689 | +0.34(+1.24%) |
Mar 03, 2006 | 27.38 | 27.39 | 27.15 | 27.28 | 249,649 | -0.09(-0.32%) |
Mar 02, 2006 | 27.47 | 27.47 | 27.21 | 27.37 | 135,255 | -0.10(-0.37%) |