Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 16.42 | 16.59 | 16.39 | 16.54 | 1,925,559 | +0.29(+1.76%) |
May 30, 2006 | 16.77 | 16.77 | 16.25 | 16.25 | 3,527,313 | -0.64(-3.79%) |
May 26, 2006 | 16.89 | 16.96 | 16.70 | 16.90 | 2,488,565 | -0.09(-0.55%) |
May 25, 2006 | 16.48 | 17.01 | 16.48 | 16.99 | 2,589,118 | +0.49(+2.94%) |
May 24, 2006 | 16.72 | 16.86 | 16.00 | 16.50 | 4,969,157 | -0.23(-1.35%) |
May 23, 2006 | 16.82 | 17.14 | 16.71 | 16.73 | 4,599,283 | +0.26(+1.55%) |
May 22, 2006 | 16.43 | 16.59 | 16.14 | 16.47 | 10,094,238 | -1.17(-6.63%) |
May 19, 2006 | 17.54 | 17.72 | 17.18 | 17.64 | 2,877,044 | +0.35(+2.04%) |
May 18, 2006 | 17.40 | 17.63 | 17.29 | 17.29 | 3,285,898 | -0.15(-0.88%) |
May 17, 2006 | 17.90 | 18.05 | 17.37 | 17.44 | 5,149,000 | -0.57(-3.15%) |
May 16, 2006 | 17.80 | 18.04 | 17.72 | 18.01 | 2,819,901 | +0.13(+0.73%) |
May 15, 2006 | 17.79 | 18.02 | 17.62 | 17.88 | 5,117,550 | -0.29(-1.62%) |
May 12, 2006 | 18.33 | 18.49 | 18.03 | 18.17 | 4,737,931 | -0.14(-0.76%) |
May 11, 2006 | 18.74 | 18.76 | 18.29 | 18.31 | 2,500,968 | -0.29(-1.55%) |
May 10, 2006 | 18.66 | 18.68 | 18.50 | 18.60 | 2,713,590 | -0.24(-1.26%) |
May 09, 2006 | 18.71 | 18.90 | 18.66 | 18.84 | 3,253,562 | -0.06(-0.33%) |
May 08, 2006 | 18.84 | 18.94 | 18.68 | 18.90 | 2,991,771 | +0.38(+2.04%) |
May 05, 2006 | 18.47 | 18.54 | 18.40 | 18.53 | 1,882,592 | +0.17(+0.93%) |
May 04, 2006 | 18.29 | 18.36 | 18.24 | 18.35 | 1,729,770 | +0.25(+1.40%) |
May 03, 2006 | 18.28 | 18.29 | 18.01 | 18.10 | 2,295,433 | -0.12(-0.67%) |
May 02, 2006 | 18.05 | 18.24 | 18.02 | 18.22 | 3,186,232 | +0.41(+2.31%) |
May 01, 2006 | 17.83 | 17.95 | 17.78 | 17.81 | 2,510,270 | +0.07(+0.38%) |
Apr 28, 2006 | 17.61 | 17.79 | 17.50 | 17.74 | 2,142,168 | +0.46(+2.68%) |
Apr 27, 2006 | 17.39 | 17.42 | 17.04 | 17.28 | 4,131,072 | -0.39(-2.22%) |
Apr 26, 2006 | 17.68 | 17.75 | 17.65 | 17.67 | 2,613,038 | +0.15(+0.84%) |
Apr 25, 2006 | 17.61 | 17.73 | 17.50 | 17.53 | 3,580,912 | -0.46(-2.54%) |
Apr 24, 2006 | 18.06 | 18.06 | 17.96 | 17.98 | 2,898,749 | -0.45(-2.44%) |
Apr 21, 2006 | 18.38 | 18.51 | 18.36 | 18.43 | 2,832,747 | +0.10(+0.54%) |
Apr 20, 2006 | 18.41 | 18.45 | 18.18 | 18.33 | 3,135,734 | -0.01(-0.06%) |
Apr 19, 2006 | 18.22 | 18.34 | 18.02 | 18.34 | 3,040,940 | +0.19(+1.06%) |
Apr 18, 2006 | 17.97 | 18.15 | 17.91 | 18.15 | 5,545,452 | +0.62(+3.55%) |
Apr 17, 2006 | 17.37 | 17.53 | 17.36 | 17.53 | 3,590,214 | +0.23(+1.30%) |
Apr 13, 2006 | 17.18 | 17.32 | 17.20 | 17.30 | 989,579 | +0.12(+0.72%) |
Apr 12, 2006 | 17.18 | 17.19 | 17.13 | 17.18 | 2,161,216 | -0.03(-0.17%) |
Apr 11, 2006 | 17.50 | 17.55 | 17.19 | 17.21 | 2,059,334 | -0.32(-1.80%) |
Apr 10, 2006 | 17.47 | 17.53 | 17.41 | 17.53 | 1,759,891 | +0.19(+1.11%) |
Apr 07, 2006 | 17.61 | 17.62 | 17.27 | 17.33 | 2,993,100 | -0.24(-1.37%) |
Apr 06, 2006 | 17.64 | 17.64 | 17.47 | 17.57 | 2,258,224 | +0.14(+0.78%) |
Apr 05, 2006 | 17.33 | 17.66 | 17.29 | 17.44 | 1,532,208 | +0.11(+0.65%) |
Apr 04, 2006 | 17.18 | 17.65 | 17.16 | 17.33 | 1,373,627 | +0.23(+1.37%) |
Apr 03, 2006 | 17.13 | 17.20 | 17.07 | 17.09 | 2,463,759 | +0.32(+1.92%) |
Mar 31, 2006 | 16.84 | 16.84 | 16.68 | 16.77 | 1,183,153 | -0.06(-0.36%) |
Mar 30, 2006 | 16.81 | 16.93 | 16.76 | 16.83 | 1,073,299 | +0.17(+1.04%) |
Mar 29, 2006 | 16.62 | 16.71 | 16.57 | 16.66 | 1,771,851 | +0.10(+0.63%) |
Mar 28, 2006 | 16.69 | 16.71 | 16.42 | 16.55 | 1,561,887 | -0.19(-1.16%) |
Mar 27, 2006 | 16.80 | 16.83 | 16.70 | 16.75 | 1,415,266 | +0.13(+0.80%) |
Mar 24, 2006 | 16.54 | 16.65 | 16.54 | 16.61 | 1,394,447 | +0.08(+0.46%) |
Mar 23, 2006 | 16.50 | 16.60 | 16.45 | 16.54 | 885,482 | +0.12(+0.70%) |
Mar 22, 2006 | 16.27 | 16.46 | 16.23 | 16.42 | 1,788,684 | +0.02(+0.15%) |
Mar 21, 2006 | 16.55 | 16.63 | 16.36 | 16.40 | 1,789,570 | +0.08(+0.48%) |
Mar 20, 2006 | 16.41 | 16.43 | 16.29 | 16.32 | 1,903,854 | +0.05(+0.32%) |
Mar 17, 2006 | 16.29 | 16.29 | 16.20 | 16.27 | 1,123,796 | +0.02(+0.14%) |
Mar 16, 2006 | 16.24 | 16.36 | 16.19 | 16.24 | 2,568,741 | -0.09(-0.58%) |
Mar 15, 2006 | 16.25 | 16.34 | 16.17 | 16.34 | 1,606,626 | +0.13(+0.79%) |
Mar 14, 2006 | 15.97 | 16.21 | 15.95 | 16.21 | 1,797,100 | +0.25(+1.56%) |
Mar 13, 2006 | 16.00 | 16.03 | 15.95 | 15.96 | 2,461,544 | +0.14(+0.86%) |
Mar 10, 2006 | 15.71 | 15.84 | 15.69 | 15.83 | 792,903 | +0.10(+0.65%) |
Mar 09, 2006 | 15.83 | 15.93 | 15.72 | 15.72 | 1,180,496 | -0.06(-0.40%) |
Mar 08, 2006 | 15.71 | 15.81 | 15.58 | 15.79 | 3,654,443 | -0.21(-1.34%) |
Mar 07, 2006 | 16.10 | 16.20 | 15.87 | 16.00 | 3,344,812 | -0.41(-2.50%) |
Mar 06, 2006 | 16.66 | 16.69 | 16.39 | 16.41 | 1,739,958 | -0.19(-1.17%) |
Mar 03, 2006 | 16.59 | 16.69 | 16.53 | 16.61 | 2,535,076 | +0.06(+0.34%) |
Mar 02, 2006 | 16.56 | 16.56 | 16.43 | 16.55 | 1,681,487 | +0.04(+0.25%) |