Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 16.22 | 16.47 | 16.19 | 16.47 | 6,041,963 | +0.25(+1.54%) |
May 30, 2006 | 16.46 | 16.46 | 16.20 | 16.22 | 3,773,954 | -0.24(-1.48%) |
May 26, 2006 | 16.54 | 16.54 | 16.42 | 16.46 | 3,313,646 | -0.04(-0.21%) |
May 25, 2006 | 16.47 | 16.56 | 16.44 | 16.50 | 2,777,757 | +0.09(+0.54%) |
May 24, 2006 | 16.31 | 16.51 | 16.30 | 16.41 | 4,401,620 | +0.09(+0.56%) |
May 23, 2006 | 16.45 | 16.53 | 16.31 | 16.32 | 3,747,529 | -0.14(-0.83%) |
May 22, 2006 | 16.45 | 16.57 | 16.42 | 16.46 | 4,668,712 | -0.06(-0.38%) |
May 19, 2006 | 16.54 | 16.57 | 16.42 | 16.52 | 5,950,754 | +0.03(+0.19%) |
May 18, 2006 | 16.42 | 16.74 | 16.42 | 16.49 | 4,756,512 | -0.21(-1.24%) |
May 17, 2006 | 17.01 | 17.03 | 16.65 | 16.70 | 5,677,411 | -0.39(-2.29%) |
May 16, 2006 | 17.29 | 17.35 | 17.02 | 17.09 | 3,988,764 | -0.03(-0.19%) |
May 15, 2006 | 16.64 | 17.19 | 16.61 | 17.12 | 6,898,078 | +0.48(+2.88%) |
May 12, 2006 | 16.92 | 16.94 | 16.60 | 16.64 | 6,662,242 | -0.60(-3.47%) |
May 11, 2006 | 17.22 | 17.28 | 17.16 | 17.24 | 3,600,344 | -0.06(-0.35%) |
May 10, 2006 | 17.09 | 17.34 | 17.07 | 17.30 | 5,547,843 | +0.25(+1.45%) |
May 09, 2006 | 16.88 | 17.16 | 16.84 | 17.05 | 5,493,856 | +0.09(+0.54%) |
May 08, 2006 | 17.07 | 17.10 | 16.92 | 16.96 | 4,141,631 | -0.17(-1.01%) |
May 05, 2006 | 16.73 | 17.16 | 16.69 | 17.13 | 6,250,806 | +0.43(+2.59%) |
May 04, 2006 | 16.54 | 16.83 | 16.48 | 16.70 | 4,586,596 | +0.24(+1.48%) |
May 03, 2006 | 16.77 | 16.78 | 16.42 | 16.46 | 3,692,405 | -0.34(-2.05%) |
May 02, 2006 | 16.54 | 16.81 | 16.45 | 16.80 | 4,707,355 | +0.25(+1.53%) |
May 01, 2006 | 16.73 | 16.79 | 16.53 | 16.55 | 4,747,135 | -0.18(-1.09%) |
Apr 28, 2006 | 16.79 | 16.87 | 16.71 | 16.73 | 5,443,279 | -0.14(-0.81%) |
Apr 27, 2006 | 16.62 | 16.88 | 16.58 | 16.87 | 5,669,171 | +0.25(+1.50%) |
Apr 26, 2006 | 16.43 | 16.67 | 16.37 | 16.62 | 6,182,613 | +0.34(+2.12%) |
Apr 25, 2006 | 16.19 | 16.29 | 16.09 | 16.27 | 4,564,717 | +0.10(+0.61%) |
Apr 24, 2006 | 16.16 | 16.25 | 16.10 | 16.18 | 3,597,787 | -0.04(-0.22%) |
Apr 21, 2006 | 16.33 | 16.40 | 16.15 | 16.21 | 3,591,251 | -0.02(-0.13%) |
Apr 20, 2006 | 16.19 | 16.27 | 16.07 | 16.23 | 3,253,977 | +0.05(+0.28%) |
Apr 19, 2006 | 16.21 | 16.26 | 16.04 | 16.19 | 4,172,319 | -0.04(-0.26%) |
Apr 18, 2006 | 16.04 | 16.23 | 15.96 | 16.23 | 3,947,279 | +0.28(+1.74%) |
Apr 17, 2006 | 15.90 | 15.98 | 15.87 | 15.95 | 2,839,416 | -0.03(-0.18%) |
Apr 13, 2006 | 15.88 | 15.98 | 15.85 | 15.98 | 2,741,671 | +0.10(+0.64%) |
Apr 12, 2006 | 15.91 | 15.94 | 15.82 | 15.88 | 3,488,108 | +0.02(+0.11%) |
Apr 11, 2006 | 15.90 | 15.92 | 15.77 | 15.86 | 4,387,697 | -0.02(-0.13%) |
Apr 10, 2006 | 15.84 | 15.98 | 15.79 | 15.88 | 3,398,604 | +0.04(+0.22%) |
Apr 07, 2006 | 16.06 | 16.11 | 15.77 | 15.84 | 5,599,841 | -0.26(-1.62%) |
Apr 06, 2006 | 16.16 | 16.19 | 16.01 | 16.10 | 4,095,317 | -0.13(-0.80%) |
Apr 05, 2006 | 16.14 | 16.31 | 16.09 | 16.23 | 4,707,639 | +0.14(+0.90%) |
Apr 04, 2006 | 16.00 | 16.15 | 15.94 | 16.09 | 7,910,755 | +0.41(+2.63%) |
Apr 03, 2006 | 15.91 | 15.91 | 15.63 | 15.68 | 9,177,454 | -0.20(-1.29%) |
Mar 31, 2006 | 15.91 | 15.94 | 15.74 | 15.88 | 6,079,186 | -0.03(-0.18%) |
Mar 30, 2006 | 16.11 | 16.22 | 15.91 | 15.91 | 6,483,517 | -0.27(-1.65%) |
Mar 29, 2006 | 16.28 | 16.33 | 16.18 | 16.18 | 4,479,759 | -0.11(-0.69%) |
Mar 28, 2006 | 16.29 | 16.34 | 16.21 | 16.29 | 3,941,312 | +0.00(+0.02%) |
Mar 27, 2006 | 16.30 | 16.34 | 16.22 | 16.29 | 2,299,264 | -0.06(-0.34%) |
Mar 24, 2006 | 16.29 | 16.40 | 16.20 | 16.34 | 2,536,806 | +0.07(+0.41%) |
Mar 23, 2006 | 16.26 | 16.33 | 16.25 | 16.28 | 3,750,370 | -0.14(-0.86%) |
Mar 22, 2006 | 16.24 | 16.58 | 16.24 | 16.42 | 3,739,573 | -0.16(-0.96%) |
Mar 21, 2006 | 16.58 | 16.68 | 16.52 | 16.58 | 3,049,395 | -0.01(-0.08%) |
Mar 20, 2006 | 16.52 | 16.61 | 16.45 | 16.59 | 4,033,090 | +0.11(+0.64%) |
Mar 17, 2006 | 16.48 | 16.54 | 16.40 | 16.48 | 4,297,056 | +0.08(+0.52%) |
Mar 16, 2006 | 16.27 | 16.43 | 16.19 | 16.40 | 4,454,754 | +0.12(+0.76%) |
Mar 15, 2006 | 16.28 | 16.29 | 16.16 | 16.28 | 4,847,721 | +0.02(+0.15%) |
Mar 14, 2006 | 16.19 | 16.32 | 16.13 | 16.25 | 4,407,303 | +0.04(+0.24%) |
Mar 13, 2006 | 16.16 | 16.23 | 16.13 | 16.21 | 3,633,588 | +0.06(+0.37%) |
Mar 10, 2006 | 16.11 | 16.26 | 16.05 | 16.15 | 2,957,050 | +0.01(+0.04%) |
Mar 09, 2006 | 16.19 | 16.25 | 16.13 | 16.15 | 4,166,636 | -0.11(-0.65%) |
Mar 08, 2006 | 16.20 | 16.34 | 16.15 | 16.25 | 3,454,296 | -0.04(-0.24%) |
Mar 07, 2006 | 16.10 | 16.40 | 16.10 | 16.29 | 5,405,204 | +0.11(+0.65%) |
Mar 06, 2006 | 16.14 | 16.27 | 16.14 | 16.19 | 2,524,304 | +0.01(+0.04%) |
Mar 03, 2006 | 16.07 | 16.32 | 16.05 | 16.18 | 4,168,057 | +0.06(+0.37%) |
Mar 02, 2006 | 16.12 | 16.19 | 16.10 | 16.12 | 5,161,980 | -0.01(-0.04%) |