Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 16.13 | 16.38 | 16.10 | 16.38 | 6,076,611 | +0.25(+1.54%) |
May 30, 2006 | 16.36 | 16.37 | 16.11 | 16.13 | 3,795,596 | -0.24(-1.47%) |
May 26, 2006 | 16.44 | 16.44 | 16.32 | 16.37 | 3,332,648 | -0.04(-0.21%) |
May 25, 2006 | 16.38 | 16.47 | 16.34 | 16.40 | 2,793,686 | +0.09(+0.54%) |
May 24, 2006 | 16.22 | 16.42 | 16.21 | 16.32 | 4,426,862 | +0.09(+0.56%) |
May 23, 2006 | 16.36 | 16.44 | 16.22 | 16.23 | 3,769,019 | -0.14(-0.83%) |
May 22, 2006 | 16.36 | 16.48 | 16.33 | 16.36 | 4,695,485 | -0.06(-0.38%) |
May 19, 2006 | 16.45 | 16.47 | 16.32 | 16.43 | 5,984,879 | +0.03(+0.19%) |
May 18, 2006 | 16.32 | 16.65 | 16.32 | 16.39 | 4,783,788 | -0.21(-1.24%) |
May 17, 2006 | 16.92 | 16.93 | 16.56 | 16.60 | 5,709,968 | -0.39(-2.29%) |
May 16, 2006 | 17.20 | 17.25 | 16.92 | 16.99 | 4,011,638 | -0.03(-0.19%) |
May 15, 2006 | 16.54 | 17.09 | 16.51 | 17.02 | 6,937,636 | +0.48(+2.88%) |
May 12, 2006 | 16.82 | 16.84 | 16.50 | 16.54 | 6,700,447 | -0.59(-3.47%) |
May 11, 2006 | 17.13 | 17.18 | 17.07 | 17.14 | 3,620,990 | -0.06(-0.35%) |
May 10, 2006 | 16.99 | 17.24 | 16.97 | 17.20 | 5,579,657 | +0.25(+1.45%) |
May 09, 2006 | 16.78 | 17.06 | 16.74 | 16.95 | 5,525,361 | +0.09(+0.54%) |
May 08, 2006 | 16.98 | 17.00 | 16.83 | 16.86 | 4,165,382 | -0.17(-1.01%) |
May 05, 2006 | 16.64 | 17.07 | 16.59 | 17.03 | 6,286,652 | +0.43(+2.59%) |
May 04, 2006 | 16.45 | 16.73 | 16.39 | 16.60 | 4,612,898 | +0.24(+1.48%) |
May 03, 2006 | 16.68 | 16.68 | 16.32 | 16.36 | 3,713,580 | -0.34(-2.05%) |
May 02, 2006 | 16.45 | 16.71 | 16.36 | 16.71 | 4,734,350 | +0.25(+1.53%) |
May 01, 2006 | 16.64 | 16.69 | 16.44 | 16.45 | 4,774,358 | -0.18(-1.09%) |
Apr 28, 2006 | 16.69 | 16.77 | 16.61 | 16.64 | 5,474,494 | -0.14(-0.81%) |
Apr 27, 2006 | 16.53 | 16.79 | 16.48 | 16.77 | 5,701,681 | +0.25(+1.50%) |
Apr 26, 2006 | 16.34 | 16.58 | 16.27 | 16.52 | 6,218,067 | +0.34(+2.12%) |
Apr 25, 2006 | 16.10 | 16.20 | 16.00 | 16.18 | 4,590,893 | +0.10(+0.61%) |
Apr 24, 2006 | 16.07 | 16.15 | 16.01 | 16.08 | 3,618,418 | -0.04(-0.22%) |
Apr 21, 2006 | 16.24 | 16.31 | 16.06 | 16.12 | 3,611,846 | -0.02(-0.13%) |
Apr 20, 2006 | 16.09 | 16.18 | 15.97 | 16.14 | 3,272,637 | +0.05(+0.28%) |
Apr 19, 2006 | 16.11 | 16.17 | 15.95 | 16.09 | 4,196,245 | -0.04(-0.26%) |
Apr 18, 2006 | 15.95 | 16.14 | 15.87 | 16.14 | 3,969,915 | +0.28(+1.74%) |
Apr 17, 2006 | 15.81 | 15.89 | 15.77 | 15.86 | 2,855,698 | -0.03(-0.18%) |
Apr 13, 2006 | 15.79 | 15.89 | 15.76 | 15.89 | 2,757,394 | +0.10(+0.64%) |
Apr 12, 2006 | 15.82 | 15.85 | 15.73 | 15.79 | 3,508,111 | +0.02(+0.11%) |
Apr 11, 2006 | 15.81 | 15.83 | 15.68 | 15.77 | 4,412,859 | -0.02(-0.13%) |
Apr 10, 2006 | 15.75 | 15.89 | 15.70 | 15.79 | 3,418,094 | +0.04(+0.22%) |
Apr 07, 2006 | 15.97 | 16.02 | 15.68 | 15.75 | 5,631,953 | -0.26(-1.62%) |
Apr 06, 2006 | 16.07 | 16.09 | 15.92 | 16.01 | 4,118,801 | -0.13(-0.80%) |
Apr 05, 2006 | 16.05 | 16.21 | 16.00 | 16.14 | 4,734,636 | +0.14(+0.90%) |
Apr 04, 2006 | 15.90 | 16.06 | 15.85 | 16.00 | 7,956,120 | +0.41(+2.63%) |
Apr 03, 2006 | 15.82 | 15.82 | 15.54 | 15.59 | 9,230,083 | -0.20(-1.28%) |
Mar 31, 2006 | 15.82 | 15.84 | 15.65 | 15.79 | 6,114,047 | -0.03(-0.18%) |
Mar 30, 2006 | 16.02 | 16.13 | 15.82 | 15.82 | 6,520,698 | -0.27(-1.65%) |
Mar 29, 2006 | 16.18 | 16.24 | 16.09 | 16.09 | 4,505,448 | -0.11(-0.69%) |
Mar 28, 2006 | 16.20 | 16.25 | 16.11 | 16.20 | 3,963,914 | +0.00(+0.02%) |
Mar 27, 2006 | 16.21 | 16.24 | 16.13 | 16.19 | 2,312,450 | -0.06(-0.34%) |
Mar 24, 2006 | 16.19 | 16.31 | 16.11 | 16.25 | 2,551,353 | +0.07(+0.41%) |
Mar 23, 2006 | 16.17 | 16.24 | 16.15 | 16.18 | 3,771,877 | -0.14(-0.86%) |
Mar 22, 2006 | 16.15 | 16.49 | 16.15 | 16.32 | 3,761,017 | -0.16(-0.96%) |
Mar 21, 2006 | 16.49 | 16.59 | 16.43 | 16.48 | 3,066,882 | -0.01(-0.08%) |
Mar 20, 2006 | 16.43 | 16.52 | 16.36 | 16.50 | 4,056,218 | +0.11(+0.64%) |
Mar 17, 2006 | 16.38 | 16.45 | 16.31 | 16.39 | 4,321,698 | +0.08(+0.52%) |
Mar 16, 2006 | 16.18 | 16.33 | 16.10 | 16.31 | 4,480,300 | +0.12(+0.76%) |
Mar 15, 2006 | 16.18 | 16.19 | 16.07 | 16.18 | 4,875,520 | +0.02(+0.15%) |
Mar 14, 2006 | 16.10 | 16.22 | 16.04 | 16.16 | 4,432,577 | +0.04(+0.24%) |
Mar 13, 2006 | 16.07 | 16.14 | 16.03 | 16.12 | 3,654,425 | +0.06(+0.37%) |
Mar 10, 2006 | 16.02 | 16.17 | 15.96 | 16.06 | 2,974,007 | +0.01(+0.04%) |
Mar 09, 2006 | 16.10 | 16.16 | 16.03 | 16.05 | 4,190,530 | -0.11(-0.65%) |
Mar 08, 2006 | 16.11 | 16.24 | 16.06 | 16.16 | 3,474,104 | -0.04(-0.24%) |
Mar 07, 2006 | 16.01 | 16.31 | 16.01 | 16.20 | 5,436,201 | +0.10(+0.65%) |
Mar 06, 2006 | 16.05 | 16.18 | 16.04 | 16.09 | 2,538,780 | +0.01(+0.04%) |
Mar 03, 2006 | 15.98 | 16.22 | 15.96 | 16.09 | 4,191,959 | +0.06(+0.37%) |
Mar 02, 2006 | 16.03 | 16.09 | 16.01 | 16.03 | 5,191,582 | -0.01(-0.04%) |