Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 16.22 | 16.47 | 16.19 | 16.47 | 6,041,078 | +0.25(+1.54%) |
May 30, 2006 | 16.46 | 16.46 | 16.21 | 16.22 | 3,773,401 | -0.24(-1.48%) |
May 26, 2006 | 16.54 | 16.54 | 16.42 | 16.47 | 3,313,160 | -0.04(-0.21%) |
May 25, 2006 | 16.47 | 16.56 | 16.44 | 16.50 | 2,777,350 | +0.09(+0.54%) |
May 24, 2006 | 16.31 | 16.52 | 16.30 | 16.41 | 4,400,975 | +0.09(+0.56%) |
May 23, 2006 | 16.46 | 16.54 | 16.31 | 16.32 | 3,746,979 | -0.14(-0.83%) |
May 22, 2006 | 16.46 | 16.58 | 16.42 | 16.46 | 4,668,028 | -0.06(-0.38%) |
May 19, 2006 | 16.54 | 16.57 | 16.42 | 16.52 | 5,949,882 | +0.03(+0.19%) |
May 18, 2006 | 16.42 | 16.74 | 16.42 | 16.49 | 4,755,814 | -0.21(-1.24%) |
May 17, 2006 | 17.02 | 17.03 | 16.65 | 16.70 | 5,676,579 | -0.39(-2.29%) |
May 16, 2006 | 17.30 | 17.35 | 17.02 | 17.09 | 3,988,179 | -0.03(-0.19%) |
May 15, 2006 | 16.64 | 17.19 | 16.61 | 17.12 | 6,897,067 | +0.48(+2.88%) |
May 12, 2006 | 16.92 | 16.94 | 16.60 | 16.64 | 6,661,265 | -0.60(-3.47%) |
May 11, 2006 | 17.23 | 17.28 | 17.17 | 17.24 | 3,599,816 | -0.06(-0.35%) |
May 10, 2006 | 17.09 | 17.34 | 17.07 | 17.30 | 5,547,030 | +0.25(+1.44%) |
May 09, 2006 | 16.88 | 17.16 | 16.84 | 17.05 | 5,493,051 | +0.09(+0.54%) |
May 08, 2006 | 17.07 | 17.10 | 16.93 | 16.96 | 4,141,024 | -0.17(-1.01%) |
May 05, 2006 | 16.73 | 17.17 | 16.69 | 17.13 | 6,249,890 | +0.43(+2.59%) |
May 04, 2006 | 16.55 | 16.83 | 16.48 | 16.70 | 4,585,923 | +0.24(+1.48%) |
May 03, 2006 | 16.78 | 16.78 | 16.42 | 16.46 | 3,691,864 | -0.34(-2.05%) |
May 02, 2006 | 16.54 | 16.81 | 16.45 | 16.80 | 4,706,665 | +0.25(+1.53%) |
May 01, 2006 | 16.73 | 16.79 | 16.53 | 16.55 | 4,746,439 | -0.18(-1.09%) |
Apr 28, 2006 | 16.79 | 16.87 | 16.71 | 16.73 | 5,442,481 | -0.14(-0.81%) |
Apr 27, 2006 | 16.62 | 16.89 | 16.58 | 16.87 | 5,668,340 | +0.25(+1.50%) |
Apr 26, 2006 | 16.43 | 16.68 | 16.37 | 16.62 | 6,181,707 | +0.34(+2.12%) |
Apr 25, 2006 | 16.19 | 16.29 | 16.09 | 16.28 | 4,564,048 | +0.10(+0.61%) |
Apr 24, 2006 | 16.16 | 16.25 | 16.10 | 16.18 | 3,597,259 | -0.04(-0.22%) |
Apr 21, 2006 | 16.33 | 16.40 | 16.15 | 16.21 | 3,590,725 | -0.02(-0.13%) |
Apr 20, 2006 | 16.19 | 16.28 | 16.07 | 16.23 | 3,253,500 | +0.05(+0.28%) |
Apr 19, 2006 | 16.21 | 16.26 | 16.04 | 16.19 | 4,171,707 | -0.04(-0.26%) |
Apr 18, 2006 | 16.04 | 16.23 | 15.96 | 16.23 | 3,946,701 | +0.28(+1.74%) |
Apr 17, 2006 | 15.91 | 15.98 | 15.87 | 15.95 | 2,838,999 | -0.03(-0.18%) |
Apr 13, 2006 | 15.88 | 15.98 | 15.86 | 15.98 | 2,741,269 | +0.10(+0.64%) |
Apr 12, 2006 | 15.92 | 15.95 | 15.82 | 15.88 | 3,487,597 | +0.02(+0.11%) |
Apr 11, 2006 | 15.90 | 15.92 | 15.78 | 15.86 | 4,387,054 | -0.02(-0.13%) |
Apr 10, 2006 | 15.84 | 15.98 | 15.79 | 15.88 | 3,398,106 | +0.04(+0.22%) |
Apr 07, 2006 | 16.06 | 16.11 | 15.77 | 15.85 | 5,599,020 | -0.26(-1.62%) |
Apr 06, 2006 | 16.16 | 16.19 | 16.01 | 16.11 | 4,094,716 | -0.13(-0.80%) |
Apr 05, 2006 | 16.15 | 16.31 | 16.10 | 16.24 | 4,706,949 | +0.14(+0.90%) |
Apr 04, 2006 | 16.00 | 16.16 | 15.95 | 16.09 | 7,909,596 | +0.41(+2.63%) |
Apr 03, 2006 | 15.91 | 15.91 | 15.63 | 15.68 | 9,176,109 | -0.20(-1.28%) |
Mar 31, 2006 | 15.91 | 15.94 | 15.74 | 15.89 | 6,078,295 | -0.03(-0.18%) |
Mar 30, 2006 | 16.11 | 16.22 | 15.91 | 15.91 | 6,482,567 | -0.27(-1.65%) |
Mar 29, 2006 | 16.28 | 16.34 | 16.18 | 16.18 | 4,479,102 | -0.11(-0.69%) |
Mar 28, 2006 | 16.30 | 16.34 | 16.21 | 16.29 | 3,940,735 | +0.00(+0.02%) |
Mar 27, 2006 | 16.30 | 16.34 | 16.23 | 16.29 | 2,298,928 | -0.06(-0.34%) |
Mar 24, 2006 | 16.29 | 16.41 | 16.20 | 16.35 | 2,536,434 | +0.07(+0.41%) |
Mar 23, 2006 | 16.27 | 16.33 | 16.25 | 16.28 | 3,749,820 | -0.14(-0.86%) |
Mar 22, 2006 | 16.24 | 16.58 | 16.24 | 16.42 | 3,739,025 | -0.16(-0.96%) |
Mar 21, 2006 | 16.58 | 16.68 | 16.53 | 16.58 | 3,048,948 | -0.01(-0.08%) |
Mar 20, 2006 | 16.52 | 16.62 | 16.46 | 16.59 | 4,032,499 | +0.11(+0.64%) |
Mar 17, 2006 | 16.48 | 16.54 | 16.40 | 16.49 | 4,296,427 | +0.08(+0.52%) |
Mar 16, 2006 | 16.27 | 16.43 | 16.20 | 16.40 | 4,454,101 | +0.12(+0.76%) |
Mar 15, 2006 | 16.28 | 16.29 | 16.16 | 16.28 | 4,847,010 | +0.02(+0.15%) |
Mar 14, 2006 | 16.19 | 16.32 | 16.13 | 16.25 | 4,406,657 | +0.04(+0.24%) |
Mar 13, 2006 | 16.17 | 16.24 | 16.13 | 16.22 | 3,633,056 | +0.06(+0.37%) |
Mar 10, 2006 | 16.11 | 16.27 | 16.05 | 16.16 | 2,956,616 | +0.01(+0.04%) |
Mar 09, 2006 | 16.20 | 16.25 | 16.13 | 16.15 | 4,166,025 | -0.11(-0.65%) |
Mar 08, 2006 | 16.21 | 16.34 | 16.15 | 16.25 | 3,453,789 | -0.04(-0.24%) |
Mar 07, 2006 | 16.10 | 16.40 | 16.10 | 16.29 | 5,404,412 | +0.11(+0.65%) |
Mar 06, 2006 | 16.15 | 16.28 | 16.14 | 16.19 | 2,523,934 | +0.01(+0.04%) |
Mar 03, 2006 | 16.07 | 16.32 | 16.05 | 16.18 | 4,167,446 | +0.06(+0.37%) |
Mar 02, 2006 | 16.12 | 16.19 | 16.10 | 16.12 | 5,161,224 | -0.01(-0.04%) |