Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 16.38 | 16.55 | 16.34 | 16.49 | 1,931,023 | +0.29(+1.76%) |
May 30, 2006 | 16.73 | 16.73 | 16.20 | 16.21 | 3,537,323 | -0.64(-3.79%) |
May 26, 2006 | 16.84 | 16.91 | 16.65 | 16.85 | 2,495,627 | -0.09(-0.54%) |
May 25, 2006 | 16.44 | 16.96 | 16.43 | 16.94 | 2,596,465 | +0.48(+2.94%) |
May 24, 2006 | 16.67 | 16.82 | 15.96 | 16.46 | 4,983,259 | -0.23(-1.35%) |
May 23, 2006 | 16.77 | 17.09 | 16.66 | 16.68 | 4,612,335 | +0.25(+1.55%) |
May 22, 2006 | 16.39 | 16.55 | 16.10 | 16.43 | 10,122,883 | -1.17(-6.63%) |
May 19, 2006 | 17.49 | 17.67 | 17.14 | 17.59 | 2,885,208 | +0.35(+2.04%) |
May 18, 2006 | 17.35 | 17.58 | 17.24 | 17.24 | 3,295,223 | -0.15(-0.88%) |
May 17, 2006 | 17.85 | 18.00 | 17.32 | 17.39 | 5,163,612 | -0.57(-3.15%) |
May 16, 2006 | 17.75 | 17.99 | 17.67 | 17.96 | 2,827,903 | +0.13(+0.73%) |
May 15, 2006 | 17.74 | 17.96 | 17.57 | 17.83 | 5,132,072 | -0.29(-1.62%) |
May 12, 2006 | 18.28 | 18.44 | 17.98 | 18.12 | 4,751,376 | -0.14(-0.76%) |
May 11, 2006 | 18.69 | 18.70 | 18.24 | 18.26 | 2,508,065 | -0.29(-1.55%) |
May 10, 2006 | 18.60 | 18.63 | 18.44 | 18.55 | 2,721,291 | -0.24(-1.26%) |
May 09, 2006 | 18.65 | 18.84 | 18.61 | 18.79 | 3,262,795 | -0.06(-0.33%) |
May 08, 2006 | 18.78 | 18.89 | 18.63 | 18.85 | 3,000,261 | +0.38(+2.04%) |
May 05, 2006 | 18.41 | 18.49 | 18.35 | 18.47 | 1,887,934 | +0.17(+0.93%) |
May 04, 2006 | 18.24 | 18.31 | 18.19 | 18.30 | 1,734,678 | +0.25(+1.40%) |
May 03, 2006 | 18.23 | 18.23 | 17.96 | 18.05 | 2,301,947 | -0.12(-0.67%) |
May 02, 2006 | 18.00 | 18.18 | 17.96 | 18.17 | 3,195,273 | +0.41(+2.31%) |
May 01, 2006 | 17.77 | 17.90 | 17.73 | 17.76 | 2,517,394 | +0.07(+0.38%) |
Apr 28, 2006 | 17.56 | 17.74 | 17.45 | 17.69 | 2,148,247 | +0.46(+2.68%) |
Apr 27, 2006 | 17.34 | 17.37 | 17.00 | 17.23 | 4,142,794 | -0.39(-2.22%) |
Apr 26, 2006 | 17.63 | 17.70 | 17.60 | 17.62 | 2,620,453 | +0.15(+0.84%) |
Apr 25, 2006 | 17.56 | 17.68 | 17.45 | 17.48 | 3,591,073 | -0.45(-2.54%) |
Apr 24, 2006 | 18.01 | 18.01 | 17.91 | 17.93 | 2,906,975 | -0.45(-2.44%) |
Apr 21, 2006 | 18.32 | 18.46 | 18.31 | 18.38 | 2,840,786 | +0.10(+0.54%) |
Apr 20, 2006 | 18.36 | 18.39 | 18.12 | 18.28 | 3,144,632 | -0.01(-0.06%) |
Apr 19, 2006 | 18.17 | 18.29 | 17.96 | 18.29 | 3,049,569 | +0.19(+1.06%) |
Apr 18, 2006 | 17.92 | 18.10 | 17.86 | 18.10 | 5,561,189 | +0.62(+3.55%) |
Apr 17, 2006 | 17.32 | 17.48 | 17.31 | 17.48 | 3,600,402 | +0.23(+1.30%) |
Apr 13, 2006 | 17.13 | 17.27 | 17.15 | 17.25 | 992,387 | +0.12(+0.72%) |
Apr 12, 2006 | 17.13 | 17.14 | 17.08 | 17.13 | 2,167,349 | -0.03(-0.17%) |
Apr 11, 2006 | 17.45 | 17.50 | 17.14 | 17.16 | 2,065,178 | -0.32(-1.80%) |
Apr 10, 2006 | 17.42 | 17.48 | 17.36 | 17.48 | 1,764,885 | +0.19(+1.11%) |
Apr 07, 2006 | 17.56 | 17.57 | 17.22 | 17.28 | 3,001,593 | -0.24(-1.37%) |
Apr 06, 2006 | 17.59 | 17.59 | 17.42 | 17.53 | 2,264,633 | +0.14(+0.78%) |
Apr 05, 2006 | 17.28 | 17.61 | 17.24 | 17.39 | 1,536,556 | +0.11(+0.65%) |
Apr 04, 2006 | 17.13 | 17.60 | 17.11 | 17.28 | 1,377,525 | +0.23(+1.37%) |
Apr 03, 2006 | 17.08 | 17.15 | 17.02 | 17.04 | 2,470,751 | +0.32(+1.93%) |
Mar 31, 2006 | 16.79 | 16.79 | 16.64 | 16.72 | 1,186,511 | -0.06(-0.36%) |
Mar 30, 2006 | 16.76 | 16.88 | 16.71 | 16.78 | 1,076,344 | +0.17(+1.04%) |
Mar 29, 2006 | 16.57 | 16.67 | 16.52 | 16.61 | 1,776,879 | +0.10(+0.63%) |
Mar 28, 2006 | 16.64 | 16.67 | 16.38 | 16.51 | 1,566,319 | -0.19(-1.16%) |
Mar 27, 2006 | 16.75 | 16.78 | 16.65 | 16.70 | 1,419,282 | +0.13(+0.80%) |
Mar 24, 2006 | 16.49 | 16.61 | 16.49 | 16.57 | 1,398,404 | +0.08(+0.46%) |
Mar 23, 2006 | 16.46 | 16.56 | 16.40 | 16.49 | 887,995 | +0.11(+0.70%) |
Mar 22, 2006 | 16.23 | 16.41 | 16.19 | 16.37 | 1,793,760 | +0.02(+0.15%) |
Mar 21, 2006 | 16.50 | 16.58 | 16.32 | 16.35 | 1,794,648 | +0.08(+0.48%) |
Mar 20, 2006 | 16.36 | 16.39 | 16.24 | 16.27 | 1,909,257 | +0.05(+0.32%) |
Mar 17, 2006 | 16.24 | 16.24 | 16.15 | 16.22 | 1,126,985 | +0.02(+0.14%) |
Mar 16, 2006 | 16.20 | 16.32 | 16.15 | 16.20 | 2,576,031 | -0.09(-0.58%) |
Mar 15, 2006 | 16.21 | 16.29 | 16.13 | 16.29 | 1,611,185 | +0.13(+0.79%) |
Mar 14, 2006 | 15.93 | 16.17 | 15.90 | 16.16 | 1,802,200 | +0.25(+1.56%) |
Mar 13, 2006 | 15.95 | 15.98 | 15.90 | 15.92 | 2,468,530 | +0.13(+0.86%) |
Mar 10, 2006 | 15.67 | 15.79 | 15.65 | 15.78 | 795,153 | +0.10(+0.65%) |
Mar 09, 2006 | 15.78 | 15.89 | 15.68 | 15.68 | 1,183,846 | -0.06(-0.40%) |
Mar 08, 2006 | 15.67 | 15.76 | 15.53 | 15.74 | 3,664,814 | -0.21(-1.34%) |
Mar 07, 2006 | 16.05 | 16.16 | 15.82 | 15.96 | 3,354,304 | -0.41(-2.50%) |
Mar 06, 2006 | 16.62 | 16.65 | 16.34 | 16.37 | 1,744,895 | -0.19(-1.17%) |
Mar 03, 2006 | 16.55 | 16.65 | 16.48 | 16.56 | 2,542,270 | +0.06(+0.34%) |
Mar 02, 2006 | 16.51 | 16.52 | 16.39 | 16.50 | 1,686,258 | +0.04(+0.25%) |