Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 16.84 | 17.00 | 16.24 | 16.24 | 2,551,182 | -0.45(-2.70%) |
May 30, 2006 | 17.20 | 17.20 | 16.57 | 16.69 | 1,909,367 | -0.64(-3.72%) |
May 26, 2006 | 17.18 | 17.47 | 17.16 | 17.34 | 1,723,435 | +0.18(+1.03%) |
May 25, 2006 | 16.69 | 17.25 | 16.69 | 17.16 | 2,013,996 | +0.57(+3.41%) |
May 24, 2006 | 16.51 | 16.74 | 16.30 | 16.59 | 2,336,828 | -0.04(-0.21%) |
May 23, 2006 | 16.91 | 17.19 | 16.62 | 16.63 | 2,309,879 | -0.21(-1.26%) |
May 22, 2006 | 17.18 | 17.21 | 16.59 | 16.84 | 4,218,566 | -0.58(-3.35%) |
May 19, 2006 | 17.57 | 17.68 | 16.96 | 17.42 | 3,305,440 | -0.22(-1.25%) |
May 18, 2006 | 17.75 | 18.11 | 17.42 | 17.64 | 1,891,589 | -0.09(-0.50%) |
May 17, 2006 | 18.40 | 18.53 | 17.50 | 17.73 | 2,849,103 | -0.79(-4.29%) |
May 16, 2006 | 18.75 | 18.99 | 18.49 | 18.53 | 3,075,799 | -0.11(-0.57%) |
May 15, 2006 | 18.85 | 18.94 | 18.37 | 18.63 | 1,531,162 | -0.56(-2.90%) |
May 12, 2006 | 19.25 | 19.42 | 18.59 | 19.19 | 2,392,314 | -0.42(-2.16%) |
May 11, 2006 | 20.19 | 20.27 | 19.38 | 19.61 | 1,900,421 | -0.58(-2.89%) |
May 10, 2006 | 20.17 | 20.30 | 19.96 | 20.20 | 1,074,486 | +0.03(+0.13%) |
May 09, 2006 | 20.29 | 20.29 | 19.66 | 20.17 | 2,568,394 | +0.08(+0.40%) |
May 08, 2006 | 19.81 | 20.14 | 19.74 | 20.09 | 2,553,787 | +0.28(+1.43%) |
May 05, 2006 | 19.51 | 19.84 | 19.50 | 19.81 | 1,831,914 | +0.30(+1.54%) |
May 04, 2006 | 19.56 | 19.74 | 19.47 | 19.51 | 1,745,402 | -0.08(-0.41%) |
May 03, 2006 | 19.65 | 19.74 | 19.45 | 19.59 | 1,222,370 | +0.00(+0.00%) |
May 02, 2006 | 19.29 | 19.59 | 19.09 | 19.59 | 2,229,935 | +0.43(+2.26%) |
May 01, 2006 | 18.72 | 19.53 | 18.72 | 19.15 | 1,628,884 | +0.43(+2.31%) |
Apr 28, 2006 | 18.63 | 19.08 | 18.59 | 18.72 | 2,320,183 | +0.18(+0.95%) |
Apr 27, 2006 | 18.87 | 19.16 | 18.52 | 18.55 | 2,037,888 | -0.33(-1.73%) |
Apr 26, 2006 | 18.71 | 19.11 | 18.68 | 18.87 | 2,984,645 | +0.13(+0.71%) |
Apr 25, 2006 | 19.25 | 19.32 | 18.62 | 18.74 | 2,900,172 | -0.50(-2.62%) |
Apr 24, 2006 | 19.41 | 19.50 | 19.16 | 19.24 | 1,634,772 | -0.06(-0.32%) |
Apr 21, 2006 | 18.83 | 19.74 | 18.83 | 19.30 | 4,156,966 | +0.39(+2.05%) |
Apr 20, 2006 | 18.50 | 18.93 | 18.22 | 18.92 | 3,097,767 | +0.61(+3.33%) |
Apr 19, 2006 | 17.97 | 18.44 | 17.87 | 18.31 | 2,136,856 | +0.25(+1.37%) |
Apr 18, 2006 | 17.75 | 18.20 | 17.62 | 18.06 | 1,586,307 | +0.43(+2.45%) |
Apr 17, 2006 | 17.77 | 17.85 | 17.50 | 17.63 | 1,815,835 | -0.03(-0.15%) |
Apr 13, 2006 | 17.64 | 17.77 | 17.57 | 17.65 | 727,874 | +0.01(+0.05%) |
Apr 12, 2006 | 17.84 | 17.98 | 17.55 | 17.64 | 4,114,050 | -0.11(-0.65%) |
Apr 11, 2006 | 18.06 | 18.24 | 17.69 | 17.76 | 1,299,710 | -0.39(-2.14%) |
Apr 10, 2006 | 18.11 | 18.32 | 17.91 | 18.15 | 1,198,704 | +0.04(+0.19%) |
Apr 07, 2006 | 18.10 | 18.33 | 17.95 | 18.11 | 2,538,160 | -0.33(-1.77%) |
Apr 06, 2006 | 18.02 | 18.45 | 17.95 | 18.44 | 6,004,507 | +0.49(+2.71%) |
Apr 05, 2006 | 17.49 | 18.02 | 17.41 | 17.95 | 2,802,224 | +0.42(+2.37%) |
Apr 04, 2006 | 17.64 | 17.79 | 17.41 | 17.54 | 1,305,711 | -0.11(-0.60%) |
Apr 03, 2006 | 17.66 | 17.84 | 17.57 | 17.64 | 2,133,345 | +0.07(+0.40%) |
Mar 31, 2006 | 17.33 | 17.68 | 17.15 | 17.57 | 2,579,831 | +0.11(+0.61%) |
Mar 30, 2006 | 17.57 | 17.78 | 17.34 | 17.47 | 1,069,164 | -0.04(-0.25%) |
Mar 29, 2006 | 17.26 | 17.64 | 17.02 | 17.51 | 1,713,017 | +0.38(+2.22%) |
Mar 28, 2006 | 16.95 | 17.31 | 16.79 | 17.13 | 2,424,246 | +0.19(+1.15%) |
Mar 27, 2006 | 16.88 | 17.02 | 16.78 | 16.94 | 2,401,372 | +0.00(+0.00%) |
Mar 24, 2006 | 17.04 | 17.19 | 16.74 | 16.94 | 1,428,005 | +0.05(+0.31%) |
Mar 23, 2006 | 17.11 | 17.26 | 16.81 | 16.89 | 2,841,290 | -0.10(-0.57%) |
Mar 22, 2006 | 16.94 | 17.09 | 16.64 | 16.98 | 2,012,750 | +0.14(+0.83%) |
Mar 21, 2006 | 17.20 | 17.20 | 16.76 | 16.84 | 12,778,333 | -0.35(-2.05%) |
Mar 20, 2006 | 17.35 | 17.38 | 17.10 | 17.20 | 2,067,216 | -0.06(-0.35%) |
Mar 17, 2006 | 17.37 | 17.40 | 17.09 | 17.26 | 1,613,823 | -0.02(-0.09%) |
Mar 16, 2006 | 17.34 | 17.42 | 17.19 | 17.27 | 2,508,832 | -0.20(-1.16%) |
Mar 15, 2006 | 17.49 | 17.57 | 17.45 | 17.47 | 2,251,110 | +0.02(+0.13%) |
Mar 14, 2006 | 17.43 | 17.51 | 17.35 | 17.45 | 2,414,621 | +0.01(+0.05%) |
Mar 13, 2006 | 17.14 | 17.55 | 17.13 | 17.44 | 3,183,712 | +0.39(+2.30%) |
Mar 10, 2006 | 16.94 | 17.08 | 16.78 | 17.05 | 2,600,326 | +0.13(+0.80%) |
Mar 09, 2006 | 17.03 | 17.09 | 16.83 | 16.92 | 3,713,199 | +0.19(+1.15%) |
Mar 08, 2006 | 16.51 | 16.77 | 16.46 | 16.72 | 5,408,099 | +0.15(+0.89%) |
Mar 07, 2006 | 17.11 | 17.11 | 16.43 | 16.58 | 5,307,093 | -0.60(-3.48%) |
Mar 06, 2006 | 17.11 | 17.39 | 17.11 | 17.17 | 3,488,088 | +0.12(+0.70%) |
Mar 03, 2006 | 17.15 | 17.33 | 16.99 | 17.06 | 3,454,570 | -0.15(-0.90%) |
Mar 02, 2006 | 17.35 | 17.35 | 16.69 | 17.21 | 6,437,631 | -0.26(-1.52%) |