Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 16.69 | 17.19 | 16.69 | 17.03 | 9,267,829 | +0.36(+2.16%) |
May 30, 2006 | 16.90 | 16.95 | 16.60 | 16.67 | 5,545,982 | -0.33(-1.96%) |
May 26, 2006 | 17.06 | 17.21 | 16.89 | 17.00 | 4,447,795 | +0.05(+0.32%) |
May 25, 2006 | 16.85 | 17.06 | 16.80 | 16.95 | 6,683,410 | +0.19(+1.16%) |
May 24, 2006 | 16.79 | 17.05 | 16.54 | 16.75 | 8,897,770 | -0.12(-0.70%) |
May 23, 2006 | 17.06 | 17.27 | 16.87 | 16.87 | 8,099,881 | -0.06(-0.35%) |
May 22, 2006 | 16.67 | 17.07 | 16.61 | 16.93 | 8,874,334 | +0.10(+0.61%) |
May 19, 2006 | 16.85 | 16.94 | 16.49 | 16.83 | 12,883,944 | -0.01(-0.09%) |
May 18, 2006 | 17.25 | 17.35 | 16.81 | 16.84 | 12,123,116 | -0.26(-1.53%) |
May 17, 2006 | 17.14 | 17.35 | 16.99 | 17.10 | 12,761,318 | -0.14(-0.83%) |
May 16, 2006 | 17.72 | 17.80 | 17.21 | 17.25 | 12,266,998 | -0.07(-0.40%) |
May 15, 2006 | 17.36 | 17.55 | 17.06 | 17.32 | 9,595,378 | +0.00(+0.00%) |
May 12, 2006 | 17.68 | 17.68 | 17.23 | 17.32 | 10,185,074 | -0.41(-2.31%) |
May 11, 2006 | 17.82 | 17.82 | 17.52 | 17.72 | 11,646,781 | -0.03(-0.17%) |
May 10, 2006 | 17.63 | 17.85 | 17.63 | 17.75 | 8,302,623 | +0.09(+0.51%) |
May 09, 2006 | 17.39 | 17.74 | 17.32 | 17.66 | 13,315,589 | +0.49(+2.85%) |
May 08, 2006 | 17.11 | 17.29 | 17.07 | 17.17 | 7,409,358 | +0.06(+0.38%) |
May 05, 2006 | 17.16 | 17.19 | 17.03 | 17.11 | 8,844,359 | -0.05(-0.27%) |
May 04, 2006 | 17.23 | 17.26 | 17.05 | 17.16 | 10,260,830 | +0.04(+0.23%) |
May 03, 2006 | 17.25 | 17.33 | 17.06 | 17.12 | 7,100,884 | -0.14(-0.84%) |
May 02, 2006 | 17.24 | 17.27 | 16.80 | 17.26 | 13,497,076 | +0.32(+1.92%) |
May 01, 2006 | 16.78 | 17.08 | 16.77 | 16.94 | 9,847,170 | +0.20(+1.21%) |
Apr 28, 2006 | 16.88 | 17.02 | 16.71 | 16.74 | 13,549,397 | -0.11(-0.66%) |
Apr 27, 2006 | 17.16 | 17.30 | 16.81 | 16.85 | 10,431,962 | -0.44(-2.55%) |
Apr 26, 2006 | 17.49 | 17.59 | 17.27 | 17.29 | 11,388,448 | -0.16(-0.89%) |
Apr 25, 2006 | 17.78 | 17.78 | 17.27 | 17.44 | 11,783,032 | -0.39(-2.20%) |
Apr 24, 2006 | 17.54 | 17.89 | 17.53 | 17.84 | 6,492,658 | +0.23(+1.31%) |
Apr 21, 2006 | 17.80 | 17.80 | 17.50 | 17.61 | 8,074,265 | +0.26(+1.52%) |
Apr 20, 2006 | 17.52 | 17.65 | 17.16 | 17.34 | 8,940,280 | -0.10(-0.55%) |
Apr 19, 2006 | 17.67 | 17.83 | 17.30 | 17.44 | 6,774,426 | -0.17(-0.99%) |
Apr 18, 2006 | 17.00 | 17.61 | 17.01 | 17.61 | 9,231,313 | +0.62(+3.63%) |
Apr 17, 2006 | 17.13 | 17.31 | 16.90 | 16.99 | 4,590,586 | -0.17(-0.96%) |
Apr 13, 2006 | 17.06 | 17.21 | 17.01 | 17.16 | 4,301,733 | +0.10(+0.59%) |
Apr 12, 2006 | 16.87 | 17.09 | 16.77 | 17.06 | 4,260,313 | +0.17(+1.01%) |
Apr 11, 2006 | 16.97 | 17.05 | 16.85 | 16.89 | 6,945,558 | -0.14(-0.80%) |
Apr 10, 2006 | 17.18 | 17.19 | 17.00 | 17.02 | 4,650,537 | -0.16(-0.91%) |
Apr 07, 2006 | 17.51 | 17.54 | 17.16 | 17.18 | 5,022,231 | -0.28(-1.58%) |
Apr 06, 2006 | 17.58 | 17.61 | 17.40 | 17.45 | 3,679,881 | -0.10(-0.58%) |
Apr 05, 2006 | 17.57 | 17.73 | 17.41 | 17.56 | 7,481,844 | -0.01(-0.03%) |
Apr 04, 2006 | 17.44 | 17.61 | 17.33 | 17.56 | 10,215,050 | +0.19(+1.10%) |
Apr 03, 2006 | 17.24 | 17.48 | 17.19 | 17.37 | 8,915,210 | +0.24(+1.41%) |
Mar 31, 2006 | 17.03 | 17.13 | 17.02 | 17.13 | 8,929,925 | +0.13(+0.74%) |
Mar 30, 2006 | 16.95 | 17.08 | 16.90 | 17.00 | 6,076,818 | -0.02(-0.12%) |
Mar 29, 2006 | 17.06 | 17.11 | 16.99 | 17.02 | 8,845,994 | +0.04(+0.26%) |
Mar 28, 2006 | 17.08 | 17.09 | 16.86 | 16.98 | 8,103,696 | -0.10(-0.59%) |
Mar 27, 2006 | 16.91 | 17.20 | 16.84 | 17.08 | 10,977,513 | +0.17(+0.98%) |
Mar 24, 2006 | 16.84 | 16.94 | 16.71 | 16.91 | 6,759,166 | +0.03(+0.20%) |
Mar 23, 2006 | 16.88 | 16.88 | 16.54 | 16.88 | 7,805,032 | -0.03(-0.16%) |
Mar 22, 2006 | 16.70 | 16.93 | 16.70 | 16.91 | 4,764,988 | +0.24(+1.43%) |
Mar 21, 2006 | 16.87 | 17.04 | 16.65 | 16.67 | 8,517,355 | -0.13(-0.79%) |
Mar 20, 2006 | 16.68 | 16.86 | 16.58 | 16.80 | 7,091,619 | +0.09(+0.55%) |
Mar 17, 2006 | 16.61 | 16.88 | 16.52 | 16.71 | 8,466,670 | +0.19(+1.17%) |
Mar 16, 2006 | 16.54 | 16.60 | 16.44 | 16.52 | 7,369,572 | -0.04(-0.25%) |
Mar 15, 2006 | 16.40 | 16.70 | 16.40 | 16.56 | 24,718,752 | +0.92(+5.91%) |
Mar 14, 2006 | 15.72 | 15.89 | 15.56 | 15.63 | 6,450,692 | -0.09(-0.57%) |
Mar 13, 2006 | 15.77 | 15.94 | 15.65 | 15.72 | 4,915,955 | -0.01(-0.07%) |
Mar 10, 2006 | 15.57 | 15.75 | 15.48 | 15.74 | 5,952,011 | +0.15(+0.97%) |
Mar 09, 2006 | 15.64 | 15.79 | 15.58 | 15.59 | 5,644,083 | -0.03(-0.18%) |
Mar 08, 2006 | 15.90 | 15.91 | 15.32 | 15.61 | 11,754,692 | -0.34(-2.12%) |
Mar 07, 2006 | 16.22 | 16.22 | 15.74 | 15.95 | 7,624,635 | -0.31(-1.90%) |
Mar 06, 2006 | 16.40 | 16.43 | 16.20 | 16.26 | 5,366,130 | -0.22(-1.35%) |
Mar 03, 2006 | 16.30 | 16.57 | 16.25 | 16.48 | 7,010,958 | +0.18(+1.13%) |
Mar 02, 2006 | 16.37 | 16.45 | 16.26 | 16.30 | 4,237,422 | -0.12(-0.70%) |