Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 22.54 | 22.81 | 22.53 | 22.78 | 357,362 | +0.34(+1.50%) |
May 30, 2006 | 22.76 | 22.76 | 22.45 | 22.45 | 8,694 | -0.56(-2.42%) |
May 26, 2006 | 22.92 | 23.10 | 22.90 | 23.00 | 188,463 | +0.13(+0.56%) |
May 25, 2006 | 22.68 | 22.96 | 22.68 | 22.87 | 628,210 | +0.01(+0.06%) |
May 24, 2006 | 22.92 | 22.98 | 22.77 | 22.86 | 433,443 | +0.14(+0.61%) |
May 23, 2006 | 23.27 | 23.37 | 22.70 | 22.72 | 438,443 | -0.24(-1.06%) |
May 22, 2006 | 23.24 | 23.24 | 22.67 | 22.96 | 192,593 | -0.67(-2.82%) |
May 19, 2006 | 23.39 | 23.66 | 23.36 | 23.63 | 48,257 | +0.50(+2.15%) |
May 18, 2006 | 23.33 | 23.41 | 23.14 | 23.14 | 22,824 | -0.37(-1.59%) |
May 17, 2006 | 23.90 | 23.96 | 23.51 | 23.51 | 10,868 | -0.42(-1.77%) |
May 16, 2006 | 24.01 | 24.01 | 23.92 | 23.93 | 8,912 | -0.07(-0.31%) |
May 15, 2006 | 24.15 | 24.15 | 23.71 | 24.00 | 7,825 | -0.32(-1.32%) |
May 12, 2006 | 24.50 | 24.58 | 24.33 | 24.33 | 19,781 | -0.17(-0.71%) |
May 11, 2006 | 24.82 | 24.82 | 24.49 | 24.50 | 33,910 | -0.70(-2.79%) |
May 10, 2006 | 25.16 | 25.22 | 25.16 | 25.21 | 50,213 | -0.63(-2.46%) |
May 09, 2006 | 25.94 | 25.94 | 25.84 | 25.84 | 9,999 | -0.21(-0.81%) |
May 08, 2006 | 26.11 | 26.11 | 26.05 | 26.05 | 652 | -0.03(-0.11%) |
May 05, 2006 | 26.04 | 26.08 | 25.91 | 26.08 | 10,868 | +0.10(+0.37%) |
May 04, 2006 | 25.81 | 25.98 | 25.81 | 25.98 | 2,391 | +0.38(+1.49%) |
May 03, 2006 | 25.39 | 25.60 | 25.39 | 25.60 | 9,999 | +0.14(+0.56%) |
May 02, 2006 | 25.45 | 25.57 | 25.45 | 25.46 | 16,737 | +0.08(+0.31%) |
May 01, 2006 | 25.48 | 25.58 | 25.38 | 25.38 | 13,694 | -0.11(-0.43%) |
Apr 28, 2006 | 25.50 | 25.50 | 25.45 | 25.49 | 220,417 | -0.04(-0.14%) |
Apr 27, 2006 | 24.98 | 25.53 | 24.98 | 25.53 | 179,985 | +0.36(+1.43%) |
Apr 26, 2006 | 25.44 | 25.44 | 25.12 | 25.17 | 421,705 | -0.14(-0.55%) |
Apr 25, 2006 | 25.43 | 25.43 | 25.31 | 25.31 | 44,344 | +0.02(+0.07%) |
Apr 24, 2006 | 24.92 | 25.29 | 24.86 | 25.29 | 413,228 | +0.17(+0.66%) |
Apr 21, 2006 | 25.83 | 25.83 | 25.00 | 25.12 | 121,077 | -0.67(-2.60%) |
Apr 20, 2006 | 26.24 | 26.24 | 25.79 | 25.79 | 127,815 | -0.23(-0.87%) |
Apr 19, 2006 | 25.71 | 26.02 | 25.71 | 26.02 | 10,433 | +0.36(+1.40%) |
Apr 18, 2006 | 25.20 | 25.66 | 25.20 | 25.66 | 74,559 | +0.69(+2.78%) |
Apr 17, 2006 | 25.49 | 25.49 | 24.95 | 24.97 | 9,347 | -0.25(-0.99%) |
Apr 13, 2006 | 25.21 | 25.21 | 25.21 | 25.21 | 217 | +0.08(+0.31%) |
Apr 12, 2006 | 25.12 | 25.20 | 25.08 | 25.14 | 193,462 | +0.20(+0.81%) |
Apr 11, 2006 | 25.39 | 25.39 | 24.87 | 24.93 | 46,300 | -0.32(-1.27%) |
Apr 10, 2006 | 25.41 | 25.41 | 25.26 | 25.26 | 10,651 | -0.33(-1.28%) |
Apr 07, 2006 | 25.65 | 25.65 | 25.53 | 25.58 | 42,387 | -0.42(-1.61%) |
Apr 06, 2006 | 26.00 | 26.07 | 26.00 | 26.00 | 1,260,986 | +0.36(+1.42%) |
Apr 05, 2006 | 25.21 | 25.67 | 25.21 | 25.64 | 61,951 | +0.57(+2.26%) |
Apr 04, 2006 | 25.07 | 25.07 | 25.07 | 25.07 | 1,086 | -0.17(-0.69%) |
Apr 03, 2006 | 24.91 | 25.42 | 24.89 | 25.25 | 80,863 | +0.37(+1.50%) |
Mar 31, 2006 | 24.90 | 24.90 | 24.86 | 24.87 | 1,521 | -0.09(-0.35%) |
Mar 30, 2006 | 24.96 | 24.96 | 24.96 | 24.96 | 0 | +0.00(+0.00%) |
Mar 29, 2006 | 24.38 | 25.05 | 24.38 | 24.96 | 110,860 | +0.69(+2.86%) |
Mar 28, 2006 | 24.64 | 24.68 | 24.22 | 24.27 | 333,017 | -0.38(-1.55%) |
Mar 27, 2006 | 24.67 | 24.67 | 24.63 | 24.65 | 5,434 | +0.10(+0.41%) |
Mar 24, 2006 | 24.41 | 24.55 | 24.30 | 24.55 | 554,738 | +0.21(+0.85%) |
Mar 23, 2006 | 24.33 | 24.51 | 24.24 | 24.34 | 127,598 | +0.16(+0.65%) |
Mar 22, 2006 | 23.98 | 24.18 | 23.98 | 24.18 | 1,521 | +0.03(+0.13%) |
Mar 21, 2006 | 24.30 | 24.69 | 24.15 | 24.15 | 117,381 | +0.12(+0.52%) |
Mar 20, 2006 | 24.07 | 24.19 | 23.94 | 24.03 | 12,172 | +0.09(+0.37%) |
Mar 17, 2006 | 23.78 | 24.05 | 23.74 | 23.94 | 7,173 | -0.00(-0.02%) |
Mar 16, 2006 | 24.38 | 24.52 | 23.94 | 23.94 | 219,982 | -0.57(-2.35%) |
Mar 15, 2006 | 24.39 | 24.52 | 24.34 | 24.52 | 4,130 | +0.28(+1.14%) |
Mar 14, 2006 | 23.83 | 24.28 | 23.83 | 24.24 | 185,854 | +0.40(+1.68%) |
Mar 13, 2006 | 23.89 | 23.89 | 23.84 | 23.84 | 652 | -0.10(-0.41%) |
Mar 10, 2006 | 23.95 | 24.23 | 23.85 | 23.94 | 41,953 | -0.18(-0.76%) |
Mar 09, 2006 | 24.68 | 24.68 | 24.12 | 24.12 | 7,390 | -0.29(-1.21%) |
Mar 08, 2006 | 24.35 | 24.50 | 24.12 | 24.42 | 1,521 | +0.01(+0.06%) |
Mar 07, 2006 | 24.73 | 24.73 | 24.29 | 24.40 | 304,323 | -0.46(-1.87%) |
Mar 06, 2006 | 25.17 | 25.27 | 24.85 | 24.87 | 133,032 | -0.46(-1.80%) |
Mar 03, 2006 | 25.42 | 25.68 | 25.30 | 25.32 | 842,541 | -0.24(-0.95%) |
Mar 02, 2006 | 25.63 | 25.63 | 25.33 | 25.57 | 31,736 | +0.09(+0.34%) |