Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 24.96 | 24.98 | 24.96 | 24.96 | 6,995 | +0.00(+0.00%) |
May 30, 2006 | 24.96 | 25.04 | 24.76 | 24.96 | 1,388 | +0.04(+0.15%) |
May 26, 2006 | 24.93 | 25.18 | 24.93 | 24.93 | 1,797 | -0.20(-0.80%) |
May 25, 2006 | 25.12 | 25.12 | 24.77 | 25.12 | 2,320 | +0.56(+2.29%) |
May 24, 2006 | 24.56 | 24.56 | 24.56 | 24.56 | 395 | -0.65(-2.58%) |
May 23, 2006 | 25.21 | 25.25 | 24.85 | 25.21 | 2,895 | +0.84(+3.44%) |
May 22, 2006 | 24.38 | 24.38 | 23.94 | 24.38 | 3,008 | -1.12(-4.41%) |
May 19, 2006 | 25.50 | 25.50 | 24.94 | 25.50 | 1,621 | +0.09(+0.34%) |
May 18, 2006 | 25.41 | 25.41 | 25.41 | 25.41 | 529 | +0.10(+0.40%) |
May 17, 2006 | 26.12 | 25.75 | 25.00 | 25.31 | 3,386 | -0.81(-3.11%) |
May 16, 2006 | 26.12 | 26.36 | 26.12 | 26.12 | 3,720 | -0.19(-0.71%) |
May 15, 2006 | 26.31 | 26.31 | 26.02 | 26.31 | 1,075 | -0.88(-3.22%) |
May 12, 2006 | 27.19 | 27.19 | 27.19 | 27.19 | 400 | -0.35(-1.27%) |
May 11, 2006 | 27.54 | 27.54 | 27.54 | 27.54 | 755 | -0.01(-0.05%) |
May 10, 2006 | 27.55 | 27.55 | 27.25 | 27.55 | 7,209 | -0.06(-0.23%) |
May 09, 2006 | 27.61 | 27.62 | 27.25 | 27.61 | 3,229 | +0.74(+2.74%) |
May 08, 2006 | 26.88 | 26.88 | 26.48 | 26.88 | 4,104 | +0.81(+3.12%) |
May 05, 2006 | 26.06 | 26.06 | 26.06 | 26.06 | 661 | -0.31(-1.18%) |
May 04, 2006 | 26.38 | 26.38 | 26.16 | 26.38 | 1,347 | +0.06(+0.24%) |
May 03, 2006 | 26.31 | 26.31 | 25.94 | 26.31 | 1,479 | -0.27(-1.03%) |
May 02, 2006 | 26.59 | 26.59 | 26.55 | 26.59 | 1,336 | +0.02(+0.09%) |
May 01, 2006 | 26.56 | 26.56 | 26.56 | 26.56 | 370 | +0.01(+0.05%) |
Apr 28, 2006 | 26.55 | 26.55 | 26.55 | 26.55 | 0 | +0.43(+1.63%) |
Apr 27, 2006 | 26.12 | 26.50 | 26.12 | 26.12 | 1,101 | +0.11(+0.43%) |
Apr 26, 2006 | 26.01 | 26.25 | 26.01 | 26.01 | 873 | -0.12(-0.48%) |
Apr 25, 2006 | 26.14 | 26.06 | 25.96 | 26.14 | 1,147 | +0.00(+0.00%) |
Apr 24, 2006 | 26.14 | 26.09 | 26.00 | 26.14 | 599 | +0.00(+0.00%) |
Apr 21, 2006 | 25.88 | 26.14 | 26.14 | 26.14 | 265 | +0.26(+1.01%) |
Apr 20, 2006 | 25.99 | 25.88 | 25.76 | 25.88 | 1,060 | -0.11(-0.43%) |
Apr 19, 2006 | 25.50 | 25.99 | 25.64 | 25.99 | 300 | +0.49(+1.91%) |
Apr 18, 2006 | 25.50 | 25.50 | 25.50 | 25.50 | 1,558 | -0.62(-2.39%) |
Apr 17, 2006 | 26.12 | 26.12 | 25.75 | 26.12 | 1,680 | +0.60(+2.35%) |
Apr 13, 2006 | 25.39 | 25.52 | 25.40 | 25.52 | 955 | +0.14(+0.54%) |
Apr 12, 2006 | 26.02 | 25.45 | 25.21 | 25.39 | 1,354 | -0.64(-2.45%) |
Apr 11, 2006 | 26.02 | 26.07 | 26.02 | 26.02 | 765 | +0.80(+3.17%) |
Apr 10, 2006 | 25.23 | 25.40 | 25.23 | 25.23 | 1,595 | +0.03(+0.10%) |
Apr 07, 2006 | 25.20 | 25.44 | 25.20 | 25.20 | 913 | -0.80(-3.08%) |
Apr 06, 2006 | 26.00 | 26.00 | 25.74 | 26.00 | 1,015 | +0.00(+0.00%) |
Apr 05, 2006 | 26.00 | 26.00 | 25.84 | 26.00 | 496 | +0.00(+0.00%) |
Apr 04, 2006 | 26.00 | 26.00 | 25.52 | 26.00 | 1,044 | +1.12(+4.52%) |
Apr 03, 2006 | 24.88 | 24.88 | 24.88 | 24.88 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 24.88 | 24.88 | 24.59 | 24.88 | 1,128 | +0.14(+0.56%) |
Mar 30, 2006 | 24.74 | 24.75 | 24.62 | 24.74 | 733 | +0.24(+0.97%) |
Mar 29, 2006 | 24.50 | 24.75 | 24.50 | 24.50 | 780 | -0.25(-1.01%) |
Mar 28, 2006 | 25.00 | 24.81 | 24.75 | 24.75 | 1,021 | -0.25(-1.00%) |
Mar 27, 2006 | 25.00 | 25.00 | 24.86 | 25.00 | 1,060 | +0.12(+0.50%) |
Mar 24, 2006 | 24.86 | 24.88 | 24.65 | 24.88 | 3,020 | +0.32(+1.32%) |
Mar 21, 2006 | 24.55 | 25.00 | 24.55 | 24.55 | 85,937 | -0.20(-0.81%) |
Mar 20, 2006 | 24.75 | 25.19 | 24.75 | 24.75 | 850 | +0.15(+0.61%) |
Mar 17, 2006 | 24.60 | 24.60 | 24.07 | 24.60 | 1,607 | +0.85(+3.58%) |
Mar 16, 2006 | 23.75 | 23.75 | 23.48 | 23.75 | 430 | +0.38(+1.60%) |
Mar 15, 2006 | 23.88 | 23.75 | 23.25 | 23.38 | 1,631 | -0.50(-2.09%) |
Mar 14, 2006 | 23.88 | 23.88 | 23.75 | 23.88 | 401 | +0.00(+0.00%) |
Mar 13, 2006 | 23.88 | 23.88 | 23.88 | 23.88 | 180 | +0.12(+0.53%) |
Mar 10, 2006 | 23.75 | 23.75 | 23.60 | 23.75 | 1,130 | -0.12(-0.52%) |
Mar 09, 2006 | 23.88 | 23.88 | 23.81 | 23.88 | 780 | +0.00(+0.00%) |
Mar 08, 2006 | 23.88 | 23.88 | 23.88 | 23.88 | 811 | +0.00(+0.00%) |
Mar 07, 2006 | 23.88 | 23.88 | 23.88 | 23.88 | 1,990 | -0.06(-0.26%) |
Mar 06, 2006 | 23.94 | 23.94 | 23.94 | 23.94 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 23.94 | 23.98 | 23.94 | 23.94 | 660 | +0.38(+1.59%) |
Mar 02, 2006 | 23.56 | 23.65 | 23.20 | 23.56 | 2,642 | -1.19(-4.80%) |