Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 16.99 | 17.47 | 16.99 | 17.47 | 4,881,599 | +0.51(+3.03%) |
May 30, 2006 | 17.22 | 17.40 | 16.96 | 16.96 | 3,963,431 | -0.48(-2.77%) |
May 26, 2006 | 17.20 | 17.47 | 17.13 | 17.44 | 3,848,295 | +0.47(+2.79%) |
May 25, 2006 | 16.80 | 17.03 | 16.78 | 16.97 | 4,816,058 | +0.30(+1.82%) |
May 24, 2006 | 16.90 | 16.90 | 16.44 | 16.66 | 7,126,746 | -0.24(-1.40%) |
May 23, 2006 | 17.28 | 17.62 | 16.89 | 16.90 | 4,422,807 | -0.30(-1.76%) |
May 22, 2006 | 17.29 | 17.33 | 16.97 | 17.20 | 4,011,274 | -0.13(-0.74%) |
May 19, 2006 | 17.17 | 17.60 | 17.17 | 17.33 | 6,459,659 | +0.35(+2.09%) |
May 18, 2006 | 17.20 | 17.28 | 16.94 | 16.98 | 4,211,984 | -0.15(-0.87%) |
May 17, 2006 | 17.41 | 17.51 | 17.01 | 17.13 | 4,707,923 | -0.51(-2.91%) |
May 16, 2006 | 17.99 | 17.99 | 17.57 | 17.64 | 5,141,238 | -0.26(-1.44%) |
May 15, 2006 | 17.82 | 18.01 | 17.56 | 17.90 | 6,338,883 | +0.11(+0.61%) |
May 12, 2006 | 18.35 | 18.35 | 17.74 | 17.79 | 6,478,330 | -0.55(-3.00%) |
May 11, 2006 | 19.03 | 19.08 | 18.20 | 18.34 | 7,584,566 | -0.65(-3.44%) |
May 10, 2006 | 19.26 | 19.28 | 18.96 | 18.99 | 3,562,012 | -0.33(-1.73%) |
May 09, 2006 | 19.27 | 19.53 | 19.23 | 19.33 | 4,077,788 | +0.01(+0.03%) |
May 08, 2006 | 19.27 | 19.32 | 19.12 | 19.32 | 3,456,017 | +0.07(+0.37%) |
May 05, 2006 | 19.13 | 19.28 | 19.09 | 19.25 | 9,369,949 | +0.24(+1.27%) |
May 04, 2006 | 19.25 | 19.26 | 18.91 | 19.01 | 8,259,628 | -0.05(-0.24%) |
May 03, 2006 | 19.08 | 19.23 | 19.02 | 19.06 | 7,010,833 | +0.05(+0.27%) |
May 02, 2006 | 18.66 | 19.02 | 18.63 | 19.00 | 4,025,277 | +0.35(+1.90%) |
May 01, 2006 | 18.69 | 18.94 | 18.60 | 18.65 | 3,859,381 | -0.04(-0.22%) |
Apr 28, 2006 | 18.55 | 18.75 | 18.41 | 18.69 | 5,138,904 | +0.11(+0.61%) |
Apr 27, 2006 | 18.88 | 18.89 | 18.49 | 18.58 | 5,632,121 | -0.32(-1.69%) |
Apr 26, 2006 | 18.92 | 18.98 | 18.70 | 18.90 | 6,365,917 | +0.01(+0.05%) |
Apr 25, 2006 | 19.41 | 19.42 | 18.73 | 18.89 | 6,693,431 | -0.45(-2.34%) |
Apr 24, 2006 | 19.07 | 19.41 | 19.06 | 19.34 | 4,720,759 | +0.22(+1.16%) |
Apr 21, 2006 | 19.38 | 19.39 | 19.02 | 19.12 | 5,198,806 | -0.14(-0.72%) |
Apr 20, 2006 | 19.13 | 19.39 | 19.03 | 19.26 | 7,309,758 | +0.13(+0.67%) |
Apr 19, 2006 | 18.59 | 19.22 | 18.46 | 19.13 | 14,185,229 | +0.51(+2.73%) |
Apr 18, 2006 | 18.00 | 18.65 | 18.00 | 18.62 | 8,340,923 | +0.72(+4.02%) |
Apr 17, 2006 | 17.78 | 18.02 | 17.75 | 17.90 | 3,115,277 | +0.17(+0.96%) |
Apr 13, 2006 | 17.65 | 17.79 | 17.50 | 17.73 | 2,925,653 | +0.08(+0.47%) |
Apr 12, 2006 | 17.74 | 17.80 | 17.56 | 17.65 | 3,075,407 | -0.08(-0.44%) |
Apr 11, 2006 | 18.05 | 18.21 | 17.70 | 17.72 | 7,375,105 | +0.24(+1.38%) |
Apr 10, 2006 | 17.67 | 17.69 | 17.46 | 17.48 | 5,330,084 | -0.21(-1.16%) |
Apr 07, 2006 | 17.72 | 17.86 | 17.67 | 17.69 | 3,745,995 | -0.06(-0.35%) |
Apr 06, 2006 | 17.60 | 17.81 | 17.54 | 17.75 | 7,144,056 | +0.09(+0.52%) |
Apr 05, 2006 | 17.87 | 17.94 | 17.34 | 17.66 | 7,920,444 | -0.29(-1.60%) |
Apr 04, 2006 | 18.26 | 18.45 | 17.90 | 17.94 | 14,941,779 | +0.09(+0.52%) |
Apr 03, 2006 | 17.84 | 18.14 | 17.76 | 17.85 | 6,688,180 | +0.08(+0.43%) |
Mar 31, 2006 | 17.77 | 17.89 | 17.65 | 17.78 | 4,542,416 | -0.04(-0.20%) |
Mar 30, 2006 | 17.74 | 17.95 | 17.66 | 17.81 | 4,204,982 | +0.03(+0.17%) |
Mar 29, 2006 | 17.64 | 17.88 | 17.64 | 17.78 | 3,809,787 | +0.11(+0.61%) |
Mar 28, 2006 | 17.98 | 17.98 | 17.62 | 17.67 | 4,230,655 | -0.27(-1.52%) |
Mar 27, 2006 | 17.66 | 18.02 | 17.62 | 17.94 | 4,180,672 | +0.24(+1.36%) |
Mar 24, 2006 | 17.67 | 17.78 | 17.62 | 17.70 | 3,292,454 | +0.08(+0.47%) |
Mar 23, 2006 | 17.75 | 17.79 | 17.56 | 17.62 | 3,863,270 | -0.09(-0.52%) |
Mar 22, 2006 | 17.40 | 17.81 | 17.33 | 17.71 | 6,725,911 | -0.03(-0.17%) |
Mar 21, 2006 | 18.05 | 18.23 | 17.69 | 17.74 | 4,584,230 | -0.32(-1.76%) |
Mar 20, 2006 | 18.05 | 18.16 | 17.88 | 18.06 | 3,899,639 | -0.04(-0.23%) |
Mar 17, 2006 | 18.44 | 18.45 | 18.07 | 18.10 | 6,522,089 | -0.19(-1.01%) |
Mar 16, 2006 | 18.53 | 18.71 | 18.16 | 18.29 | 4,789,413 | -0.18(-0.97%) |
Mar 15, 2006 | 18.15 | 18.51 | 18.11 | 18.47 | 6,919,619 | +0.38(+2.10%) |
Mar 14, 2006 | 17.79 | 18.16 | 17.72 | 18.09 | 5,289,437 | +0.27(+1.53%) |
Mar 13, 2006 | 17.69 | 18.01 | 17.65 | 17.82 | 6,605,718 | +0.23(+1.29%) |
Mar 10, 2006 | 17.46 | 17.68 | 17.24 | 17.59 | 7,849,651 | +0.50(+2.92%) |
Mar 09, 2006 | 17.01 | 17.17 | 17.01 | 17.09 | 7,750,463 | +0.09(+0.54%) |
Mar 08, 2006 | 16.71 | 17.02 | 16.70 | 17.00 | 7,596,819 | +0.35(+2.10%) |
Mar 07, 2006 | 16.70 | 16.81 | 16.52 | 16.65 | 5,312,775 | -0.12(-0.74%) |
Mar 06, 2006 | 16.82 | 16.91 | 16.67 | 16.77 | 2,980,109 | +0.01(+0.06%) |
Mar 03, 2006 | 16.87 | 16.94 | 16.70 | 16.76 | 2,493,700 | -0.11(-0.67%) |
Mar 02, 2006 | 16.81 | 17.00 | 16.76 | 16.88 | 4,479,208 | -0.04(-0.24%) |