Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 16.78 | 17.28 | 16.78 | 17.12 | 9,217,409 | +0.36(+2.16%) |
May 30, 2006 | 17.00 | 17.05 | 16.69 | 16.76 | 5,515,810 | -0.34(-1.96%) |
May 26, 2006 | 17.15 | 17.30 | 16.98 | 17.09 | 4,423,597 | +0.06(+0.32%) |
May 25, 2006 | 16.94 | 17.15 | 16.89 | 17.04 | 6,647,050 | +0.20(+1.16%) |
May 24, 2006 | 16.88 | 17.14 | 16.63 | 16.84 | 8,849,363 | -0.12(-0.70%) |
May 23, 2006 | 17.16 | 17.37 | 16.96 | 16.96 | 8,055,815 | -0.06(-0.35%) |
May 22, 2006 | 16.76 | 17.16 | 16.70 | 17.02 | 8,826,056 | +0.10(+0.61%) |
May 19, 2006 | 16.95 | 17.03 | 16.58 | 16.92 | 12,813,852 | -0.01(-0.09%) |
May 18, 2006 | 17.35 | 17.45 | 16.91 | 16.93 | 12,057,163 | -0.26(-1.53%) |
May 17, 2006 | 17.23 | 17.44 | 17.09 | 17.20 | 12,691,893 | -0.14(-0.83%) |
May 16, 2006 | 17.82 | 17.90 | 17.30 | 17.34 | 12,200,261 | -0.07(-0.40%) |
May 15, 2006 | 17.46 | 17.64 | 17.16 | 17.41 | 9,543,176 | +0.00(+0.00%) |
May 12, 2006 | 17.78 | 17.78 | 17.32 | 17.41 | 10,129,664 | -0.41(-2.31%) |
May 11, 2006 | 17.91 | 17.91 | 17.61 | 17.82 | 11,583,419 | -0.03(-0.17%) |
May 10, 2006 | 17.72 | 17.94 | 17.72 | 17.85 | 8,257,454 | +0.09(+0.51%) |
May 09, 2006 | 17.48 | 17.83 | 17.42 | 17.76 | 13,243,149 | +0.49(+2.85%) |
May 08, 2006 | 17.20 | 17.38 | 17.17 | 17.27 | 7,369,049 | +0.06(+0.38%) |
May 05, 2006 | 17.25 | 17.29 | 17.12 | 17.20 | 8,796,243 | -0.05(-0.27%) |
May 04, 2006 | 17.32 | 17.36 | 17.14 | 17.25 | 10,205,008 | +0.04(+0.22%) |
May 03, 2006 | 17.34 | 17.42 | 17.16 | 17.21 | 7,062,253 | -0.15(-0.84%) |
May 02, 2006 | 17.33 | 17.36 | 16.89 | 17.36 | 13,423,648 | +0.33(+1.92%) |
May 01, 2006 | 16.87 | 17.17 | 16.86 | 17.03 | 9,793,599 | +0.20(+1.21%) |
Apr 28, 2006 | 16.97 | 17.11 | 16.80 | 16.83 | 13,475,684 | -0.11(-0.66%) |
Apr 27, 2006 | 17.25 | 17.39 | 16.90 | 16.94 | 10,375,209 | -0.44(-2.55%) |
Apr 26, 2006 | 17.59 | 17.68 | 17.37 | 17.38 | 11,326,491 | -0.16(-0.89%) |
Apr 25, 2006 | 17.88 | 17.88 | 17.37 | 17.54 | 11,718,929 | -0.39(-2.20%) |
Apr 24, 2006 | 17.63 | 17.99 | 17.63 | 17.93 | 6,457,336 | +0.23(+1.31%) |
Apr 21, 2006 | 17.90 | 17.90 | 17.59 | 17.70 | 8,030,339 | +0.27(+1.52%) |
Apr 20, 2006 | 17.62 | 17.74 | 17.25 | 17.44 | 8,891,642 | -0.10(-0.55%) |
Apr 19, 2006 | 17.77 | 17.92 | 17.40 | 17.53 | 6,737,571 | -0.18(-0.99%) |
Apr 18, 2006 | 17.09 | 17.71 | 17.10 | 17.71 | 9,181,092 | +0.62(+3.63%) |
Apr 17, 2006 | 17.22 | 17.40 | 16.99 | 17.09 | 4,565,612 | -0.17(-0.96%) |
Apr 13, 2006 | 17.15 | 17.31 | 17.11 | 17.25 | 4,278,330 | +0.10(+0.59%) |
Apr 12, 2006 | 16.96 | 17.18 | 16.86 | 17.15 | 4,237,135 | +0.17(+1.01%) |
Apr 11, 2006 | 17.07 | 17.14 | 16.94 | 16.98 | 6,907,772 | -0.14(-0.80%) |
Apr 10, 2006 | 17.28 | 17.28 | 17.09 | 17.12 | 4,625,237 | -0.16(-0.91%) |
Apr 07, 2006 | 17.61 | 17.64 | 17.26 | 17.27 | 4,994,909 | -0.28(-1.58%) |
Apr 06, 2006 | 17.68 | 17.71 | 17.49 | 17.55 | 3,659,861 | -0.10(-0.58%) |
Apr 05, 2006 | 17.67 | 17.83 | 17.51 | 17.65 | 7,441,140 | -0.01(-0.03%) |
Apr 04, 2006 | 17.54 | 17.71 | 17.43 | 17.66 | 10,159,477 | +0.19(+1.10%) |
Apr 03, 2006 | 17.33 | 17.57 | 17.29 | 17.47 | 8,866,709 | +0.24(+1.41%) |
Mar 31, 2006 | 17.12 | 17.22 | 17.11 | 17.22 | 8,881,344 | +0.13(+0.74%) |
Mar 30, 2006 | 17.05 | 17.18 | 16.99 | 17.09 | 6,043,758 | -0.02(-0.12%) |
Mar 29, 2006 | 17.16 | 17.20 | 17.08 | 17.11 | 8,797,869 | +0.04(+0.26%) |
Mar 28, 2006 | 17.17 | 17.18 | 16.95 | 17.07 | 8,059,609 | -0.10(-0.59%) |
Mar 27, 2006 | 17.01 | 17.29 | 16.94 | 17.17 | 10,917,792 | +0.17(+0.98%) |
Mar 24, 2006 | 16.94 | 17.04 | 16.80 | 17.01 | 6,722,394 | +0.03(+0.20%) |
Mar 23, 2006 | 16.97 | 16.97 | 16.63 | 16.97 | 7,762,571 | -0.03(-0.16%) |
Mar 22, 2006 | 16.79 | 17.02 | 16.79 | 17.00 | 4,739,065 | +0.24(+1.43%) |
Mar 21, 2006 | 16.96 | 17.13 | 16.74 | 16.76 | 8,471,019 | -0.13(-0.79%) |
Mar 20, 2006 | 16.77 | 16.95 | 16.67 | 16.89 | 7,053,039 | +0.09(+0.55%) |
Mar 17, 2006 | 16.70 | 16.97 | 16.61 | 16.80 | 8,420,609 | +0.19(+1.17%) |
Mar 16, 2006 | 16.63 | 16.69 | 16.53 | 16.61 | 7,329,480 | -0.04(-0.25%) |
Mar 15, 2006 | 16.49 | 16.79 | 16.49 | 16.65 | 24,584,274 | +0.93(+5.91%) |
Mar 14, 2006 | 15.81 | 15.98 | 15.65 | 15.72 | 6,415,598 | -0.09(-0.57%) |
Mar 13, 2006 | 15.86 | 16.02 | 15.73 | 15.81 | 4,889,211 | -0.01(-0.07%) |
Mar 10, 2006 | 15.65 | 15.84 | 15.56 | 15.82 | 5,919,631 | +0.15(+0.97%) |
Mar 09, 2006 | 15.73 | 15.88 | 15.66 | 15.67 | 5,613,378 | -0.03(-0.18%) |
Mar 08, 2006 | 15.99 | 15.99 | 15.40 | 15.70 | 11,690,743 | -0.34(-2.12%) |
Mar 07, 2006 | 16.30 | 16.31 | 15.83 | 16.04 | 7,583,155 | -0.31(-1.90%) |
Mar 06, 2006 | 16.49 | 16.52 | 16.29 | 16.35 | 5,336,937 | -0.22(-1.35%) |
Mar 03, 2006 | 16.39 | 16.66 | 16.34 | 16.57 | 6,972,817 | +0.18(+1.13%) |
Mar 02, 2006 | 16.46 | 16.54 | 16.35 | 16.39 | 4,214,369 | -0.12(-0.70%) |