Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 17.41 | 17.68 | 17.37 | 17.68 | 5,630,130 | +0.27(+1.54%) |
May 30, 2006 | 17.66 | 17.66 | 17.39 | 17.41 | 3,516,713 | -0.26(-1.47%) |
May 26, 2006 | 17.75 | 17.75 | 17.62 | 17.67 | 3,087,781 | -0.04(-0.21%) |
May 25, 2006 | 17.68 | 17.77 | 17.64 | 17.71 | 2,588,419 | +0.09(+0.54%) |
May 24, 2006 | 17.51 | 17.72 | 17.49 | 17.61 | 4,101,596 | +0.10(+0.56%) |
May 23, 2006 | 17.66 | 17.74 | 17.51 | 17.51 | 3,492,089 | -0.15(-0.83%) |
May 22, 2006 | 17.66 | 17.79 | 17.62 | 17.66 | 4,350,483 | -0.07(-0.38%) |
May 19, 2006 | 17.75 | 17.78 | 17.62 | 17.73 | 5,545,138 | +0.03(+0.19%) |
May 18, 2006 | 17.62 | 17.97 | 17.62 | 17.69 | 4,432,297 | -0.22(-1.24%) |
May 17, 2006 | 18.26 | 18.27 | 17.87 | 17.92 | 5,290,426 | -0.42(-2.29%) |
May 16, 2006 | 18.56 | 18.62 | 18.26 | 18.34 | 3,716,881 | -0.03(-0.19%) |
May 15, 2006 | 17.86 | 18.45 | 17.82 | 18.37 | 6,427,891 | +0.51(+2.88%) |
May 12, 2006 | 18.16 | 18.17 | 17.81 | 17.86 | 6,208,129 | -0.64(-3.47%) |
May 11, 2006 | 18.48 | 18.54 | 18.42 | 18.50 | 3,354,937 | -0.06(-0.35%) |
May 10, 2006 | 18.34 | 18.60 | 18.32 | 18.56 | 5,169,690 | +0.26(+1.44%) |
May 09, 2006 | 18.11 | 18.42 | 18.07 | 18.30 | 5,119,383 | +0.10(+0.54%) |
May 08, 2006 | 18.32 | 18.35 | 18.16 | 18.20 | 3,859,329 | -0.19(-1.01%) |
May 05, 2006 | 17.95 | 18.42 | 17.91 | 18.39 | 5,824,738 | +0.46(+2.59%) |
May 04, 2006 | 17.75 | 18.06 | 17.69 | 17.92 | 4,273,963 | +0.26(+1.48%) |
May 03, 2006 | 18.00 | 18.00 | 17.62 | 17.66 | 3,440,723 | -0.37(-2.05%) |
May 02, 2006 | 17.75 | 18.03 | 17.65 | 18.03 | 4,386,492 | +0.27(+1.53%) |
May 01, 2006 | 17.95 | 18.02 | 17.74 | 17.76 | 4,423,560 | -0.20(-1.09%) |
Apr 28, 2006 | 18.02 | 18.10 | 17.93 | 17.95 | 5,072,253 | -0.15(-0.81%) |
Apr 27, 2006 | 17.84 | 18.12 | 17.79 | 18.10 | 5,282,748 | +0.27(+1.50%) |
Apr 26, 2006 | 17.63 | 17.89 | 17.56 | 17.83 | 5,761,192 | +0.37(+2.12%) |
Apr 25, 2006 | 17.37 | 17.48 | 17.26 | 17.46 | 4,253,576 | +0.11(+0.61%) |
Apr 24, 2006 | 17.34 | 17.43 | 17.28 | 17.36 | 3,352,554 | -0.04(-0.22%) |
Apr 21, 2006 | 17.52 | 17.60 | 17.33 | 17.40 | 3,346,464 | -0.02(-0.13%) |
Apr 20, 2006 | 17.37 | 17.46 | 17.24 | 17.42 | 3,032,178 | +0.05(+0.28%) |
Apr 19, 2006 | 17.39 | 17.45 | 17.21 | 17.37 | 3,887,924 | -0.05(-0.26%) |
Apr 18, 2006 | 17.21 | 17.42 | 17.13 | 17.41 | 3,678,224 | +0.30(+1.74%) |
Apr 17, 2006 | 17.07 | 17.15 | 17.03 | 17.12 | 2,645,875 | -0.03(-0.18%) |
Apr 13, 2006 | 17.04 | 17.15 | 17.01 | 17.15 | 2,554,793 | +0.11(+0.64%) |
Apr 12, 2006 | 17.08 | 17.11 | 16.98 | 17.04 | 3,250,351 | +0.02(+0.11%) |
Apr 11, 2006 | 17.06 | 17.08 | 16.93 | 17.02 | 4,088,622 | -0.02(-0.13%) |
Apr 10, 2006 | 17.00 | 17.15 | 16.95 | 17.04 | 3,166,948 | +0.04(+0.22%) |
Apr 07, 2006 | 17.23 | 17.29 | 16.92 | 17.00 | 5,218,143 | -0.28(-1.62%) |
Apr 06, 2006 | 17.34 | 17.37 | 17.18 | 17.28 | 3,816,171 | -0.14(-0.80%) |
Apr 05, 2006 | 17.32 | 17.50 | 17.27 | 17.42 | 4,386,757 | +0.15(+0.90%) |
Apr 04, 2006 | 17.17 | 17.34 | 17.11 | 17.27 | 7,371,541 | +0.44(+2.63%) |
Apr 03, 2006 | 17.07 | 17.07 | 16.77 | 16.83 | 8,551,899 | -0.22(-1.29%) |
Mar 31, 2006 | 17.07 | 17.10 | 16.89 | 17.04 | 5,664,815 | -0.03(-0.18%) |
Mar 30, 2006 | 17.29 | 17.41 | 17.07 | 17.07 | 6,041,587 | -0.29(-1.65%) |
Mar 29, 2006 | 17.47 | 17.53 | 17.36 | 17.36 | 4,174,409 | -0.12(-0.69%) |
Mar 28, 2006 | 17.49 | 17.54 | 17.39 | 17.48 | 3,672,664 | +0.00(+0.02%) |
Mar 27, 2006 | 17.49 | 17.53 | 17.41 | 17.48 | 2,142,542 | -0.06(-0.34%) |
Mar 24, 2006 | 17.48 | 17.60 | 17.38 | 17.54 | 2,363,892 | +0.07(+0.41%) |
Mar 23, 2006 | 17.45 | 17.52 | 17.43 | 17.47 | 3,494,737 | -0.15(-0.86%) |
Mar 22, 2006 | 17.43 | 17.79 | 17.43 | 17.62 | 3,484,675 | -0.17(-0.96%) |
Mar 21, 2006 | 17.79 | 17.90 | 17.73 | 17.79 | 2,841,542 | -0.02(-0.08%) |
Mar 20, 2006 | 17.73 | 17.83 | 17.66 | 17.80 | 3,758,186 | +0.11(+0.64%) |
Mar 17, 2006 | 17.68 | 17.75 | 17.60 | 17.69 | 4,004,160 | +0.09(+0.51%) |
Mar 16, 2006 | 17.46 | 17.63 | 17.38 | 17.60 | 4,151,109 | +0.13(+0.76%) |
Mar 15, 2006 | 17.47 | 17.48 | 17.34 | 17.47 | 4,517,290 | +0.03(+0.15%) |
Mar 14, 2006 | 17.37 | 17.51 | 17.31 | 17.44 | 4,106,892 | +0.04(+0.24%) |
Mar 13, 2006 | 17.35 | 17.42 | 17.31 | 17.40 | 3,385,915 | +0.06(+0.37%) |
Mar 10, 2006 | 17.29 | 17.45 | 17.22 | 17.34 | 2,755,491 | +0.01(+0.04%) |
Mar 09, 2006 | 17.38 | 17.44 | 17.31 | 17.33 | 3,882,629 | -0.11(-0.65%) |
Mar 08, 2006 | 17.39 | 17.53 | 17.33 | 17.44 | 3,218,843 | -0.04(-0.24%) |
Mar 07, 2006 | 17.28 | 17.60 | 17.28 | 17.48 | 5,036,774 | +0.11(+0.65%) |
Mar 06, 2006 | 17.32 | 17.46 | 17.32 | 17.37 | 2,352,242 | +0.01(+0.04%) |
Mar 03, 2006 | 17.25 | 17.51 | 17.22 | 17.36 | 3,883,953 | +0.06(+0.37%) |
Mar 02, 2006 | 17.30 | 17.37 | 17.28 | 17.30 | 4,810,128 | -0.01(-0.04%) |