Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 16.53 | 16.85 | 16.53 | 16.68 | 4,828,677 | +0.16(+0.95%) |
May 30, 2006 | 16.76 | 16.82 | 16.52 | 16.53 | 5,583,152 | -0.35(-2.07%) |
May 26, 2006 | 16.64 | 16.88 | 16.49 | 16.88 | 5,707,524 | +0.30(+1.83%) |
May 25, 2006 | 16.46 | 16.58 | 16.36 | 16.57 | 3,983,366 | +0.14(+0.86%) |
May 24, 2006 | 16.23 | 16.51 | 16.19 | 16.43 | 5,581,810 | +0.19(+1.19%) |
May 23, 2006 | 16.50 | 16.59 | 16.19 | 16.24 | 4,132,459 | -0.28(-1.67%) |
May 22, 2006 | 16.18 | 16.67 | 16.18 | 16.52 | 8,463,456 | +0.24(+1.47%) |
May 19, 2006 | 16.09 | 16.43 | 16.03 | 16.28 | 7,803,266 | +0.29(+1.83%) |
May 18, 2006 | 15.92 | 16.20 | 15.92 | 15.98 | 6,052,279 | +0.07(+0.46%) |
May 17, 2006 | 16.62 | 16.62 | 15.91 | 15.91 | 5,724,963 | -0.39(-2.40%) |
May 16, 2006 | 16.42 | 16.44 | 16.30 | 16.30 | 2,773,945 | -0.05(-0.32%) |
May 15, 2006 | 16.29 | 16.46 | 16.27 | 16.35 | 3,797,095 | +0.10(+0.64%) |
May 12, 2006 | 16.47 | 16.54 | 16.22 | 16.25 | 4,495,420 | -0.22(-1.36%) |
May 11, 2006 | 16.70 | 16.74 | 16.44 | 16.47 | 3,380,668 | -0.27(-1.62%) |
May 10, 2006 | 16.58 | 16.78 | 16.55 | 16.75 | 4,477,023 | +0.17(+1.01%) |
May 09, 2006 | 16.63 | 16.67 | 16.50 | 16.58 | 3,087,463 | -0.07(-0.44%) |
May 08, 2006 | 16.71 | 16.83 | 16.60 | 16.65 | 6,333,410 | -0.06(-0.34%) |
May 05, 2006 | 16.58 | 16.75 | 16.54 | 16.71 | 4,541,605 | +0.22(+1.36%) |
May 04, 2006 | 16.52 | 16.56 | 16.43 | 16.48 | 4,917,788 | +0.04(+0.22%) |
May 03, 2006 | 16.66 | 16.70 | 16.44 | 16.45 | 4,118,853 | -0.21(-1.28%) |
May 02, 2006 | 16.62 | 16.71 | 16.59 | 16.66 | 3,953,087 | +0.09(+0.57%) |
May 01, 2006 | 16.77 | 16.93 | 16.52 | 16.57 | 3,988,348 | -0.25(-1.49%) |
Apr 28, 2006 | 16.64 | 16.85 | 16.58 | 16.82 | 5,679,737 | +0.08(+0.50%) |
Apr 27, 2006 | 16.33 | 16.88 | 16.24 | 16.73 | 8,351,348 | +0.22(+1.33%) |
Apr 26, 2006 | 16.58 | 16.61 | 16.39 | 16.52 | 5,625,887 | -0.03(-0.19%) |
Apr 25, 2006 | 16.87 | 16.88 | 16.51 | 16.55 | 6,067,035 | -0.33(-1.95%) |
Apr 24, 2006 | 16.65 | 16.93 | 16.61 | 16.88 | 5,869,840 | +0.18(+1.09%) |
Apr 21, 2006 | 16.76 | 16.81 | 16.55 | 16.69 | 4,478,173 | -0.02(-0.09%) |
Apr 20, 2006 | 16.73 | 16.95 | 16.68 | 16.71 | 4,198,383 | +0.06(+0.34%) |
Apr 19, 2006 | 16.64 | 16.73 | 16.47 | 16.65 | 3,330,459 | +0.02(+0.09%) |
Apr 18, 2006 | 16.49 | 16.77 | 16.49 | 16.64 | 5,660,765 | +0.15(+0.89%) |
Apr 17, 2006 | 16.41 | 16.52 | 16.40 | 16.49 | 3,441,608 | +0.08(+0.48%) |
Apr 13, 2006 | 16.53 | 16.57 | 16.41 | 16.41 | 3,955,770 | -0.11(-0.69%) |
Apr 12, 2006 | 16.44 | 16.57 | 16.44 | 16.53 | 5,412,786 | +0.09(+0.54%) |
Apr 11, 2006 | 16.62 | 16.69 | 16.38 | 16.44 | 4,748,573 | -0.18(-1.10%) |
Apr 10, 2006 | 16.75 | 16.82 | 16.59 | 16.62 | 3,348,281 | -0.06(-0.34%) |
Apr 07, 2006 | 16.94 | 16.97 | 16.54 | 16.68 | 8,779,657 | -0.28(-1.66%) |
Apr 06, 2006 | 17.28 | 17.35 | 16.95 | 16.96 | 7,002,990 | -0.32(-1.87%) |
Apr 05, 2006 | 17.09 | 17.29 | 16.94 | 17.28 | 5,993,830 | +0.23(+1.38%) |
Apr 04, 2006 | 16.91 | 17.09 | 16.88 | 17.05 | 5,835,921 | +0.06(+0.37%) |
Apr 03, 2006 | 17.10 | 17.27 | 16.96 | 16.99 | 4,694,148 | -0.11(-0.67%) |
Mar 31, 2006 | 17.10 | 17.22 | 16.89 | 17.10 | 6,942,624 | +0.21(+1.24%) |
Mar 30, 2006 | 17.14 | 17.21 | 16.88 | 16.89 | 4,880,419 | -0.29(-1.70%) |
Mar 29, 2006 | 17.09 | 17.27 | 17.02 | 17.18 | 4,860,872 | +0.13(+0.73%) |
Mar 28, 2006 | 17.19 | 17.20 | 17.02 | 17.06 | 4,561,152 | -0.17(-0.97%) |
Mar 27, 2006 | 17.26 | 17.27 | 17.16 | 17.23 | 3,174,275 | -0.03(-0.18%) |
Mar 24, 2006 | 17.30 | 17.37 | 17.19 | 17.26 | 4,012,495 | -0.08(-0.48%) |
Mar 23, 2006 | 17.48 | 17.48 | 17.29 | 17.34 | 5,109,425 | -0.08(-0.45%) |
Mar 22, 2006 | 17.41 | 17.47 | 17.36 | 17.42 | 3,501,016 | -0.03(-0.15%) |
Mar 21, 2006 | 17.56 | 17.56 | 17.33 | 17.44 | 3,105,860 | -0.06(-0.33%) |
Mar 20, 2006 | 17.68 | 17.73 | 17.45 | 17.50 | 2,821,663 | -0.14(-0.77%) |
Mar 17, 2006 | 17.74 | 17.76 | 17.61 | 17.64 | 4,621,134 | -0.02(-0.09%) |
Mar 16, 2006 | 17.63 | 17.79 | 17.60 | 17.65 | 3,802,077 | +0.05(+0.30%) |
Mar 15, 2006 | 17.51 | 17.64 | 17.42 | 17.60 | 2,808,056 | +0.05(+0.30%) |
Mar 14, 2006 | 17.39 | 17.57 | 17.27 | 17.55 | 4,680,541 | +0.18(+1.02%) |
Mar 13, 2006 | 17.42 | 17.49 | 17.34 | 17.37 | 3,634,587 | +0.01(+0.06%) |
Mar 10, 2006 | 17.30 | 17.50 | 17.24 | 17.36 | 3,960,944 | +0.05(+0.30%) |
Mar 09, 2006 | 17.41 | 17.45 | 17.30 | 17.31 | 3,415,162 | -0.10(-0.57%) |
Mar 08, 2006 | 17.39 | 17.57 | 17.12 | 17.41 | 6,243,341 | +0.02(+0.09%) |
Mar 07, 2006 | 17.32 | 17.42 | 17.25 | 17.39 | 3,798,245 | +0.02(+0.09%) |
Mar 06, 2006 | 17.73 | 17.73 | 17.25 | 17.38 | 5,061,516 | -0.27(-1.54%) |
Mar 03, 2006 | 17.62 | 17.73 | 17.50 | 17.65 | 5,839,753 | -0.01(-0.06%) |
Mar 02, 2006 | 17.75 | 17.75 | 17.45 | 17.66 | 6,749,263 | -0.14(-0.76%) |