Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 16.21 | 16.35 | 16.05 | 16.23 | 7,011,091 | +0.08(+0.48%) |
May 30, 2006 | 16.15 | 16.31 | 16.07 | 16.15 | 1,899,423 | +0.01(+0.04%) |
May 26, 2006 | 16.01 | 16.15 | 15.92 | 16.15 | 1,160,222 | +0.24(+1.51%) |
May 25, 2006 | 15.62 | 16.01 | 15.37 | 15.91 | 2,330,595 | +0.38(+2.48%) |
May 24, 2006 | 15.45 | 15.67 | 15.32 | 15.52 | 1,503,862 | +0.02(+0.12%) |
May 23, 2006 | 15.70 | 15.78 | 15.49 | 15.50 | 1,233,609 | -0.19(-1.23%) |
May 22, 2006 | 15.95 | 15.95 | 15.52 | 15.70 | 1,378,388 | -0.26(-1.62%) |
May 19, 2006 | 15.97 | 16.05 | 15.61 | 15.95 | 4,256,312 | +0.08(+0.49%) |
May 18, 2006 | 16.06 | 16.21 | 15.86 | 15.88 | 831,725 | -0.12(-0.75%) |
May 17, 2006 | 16.13 | 16.18 | 15.97 | 16.00 | 1,467,085 | -0.29(-1.77%) |
May 16, 2006 | 16.31 | 16.40 | 16.26 | 16.28 | 617,387 | -0.02(-0.15%) |
May 15, 2006 | 16.14 | 16.34 | 16.04 | 16.31 | 1,226,787 | +0.14(+0.86%) |
May 12, 2006 | 16.45 | 16.47 | 16.14 | 16.17 | 918,592 | -0.37(-2.22%) |
May 11, 2006 | 16.77 | 16.83 | 16.53 | 16.54 | 1,456,435 | -0.14(-0.86%) |
May 10, 2006 | 16.75 | 16.78 | 16.63 | 16.68 | 1,152,401 | -0.06(-0.36%) |
May 09, 2006 | 16.60 | 16.78 | 16.58 | 16.74 | 1,011,283 | +0.14(+0.87%) |
May 08, 2006 | 16.46 | 16.63 | 16.44 | 16.60 | 1,665,614 | +0.16(+0.95%) |
May 05, 2006 | 16.44 | 16.52 | 16.32 | 16.44 | 1,062,205 | +0.16(+0.96%) |
May 04, 2006 | 16.02 | 16.33 | 16.02 | 16.28 | 1,301,505 | +0.32(+1.99%) |
May 03, 2006 | 16.11 | 16.18 | 15.94 | 15.97 | 1,831,527 | -0.07(-0.45%) |
May 02, 2006 | 16.27 | 16.27 | 15.88 | 16.04 | 1,812,057 | -0.23(-1.44%) |
May 01, 2006 | 16.41 | 16.52 | 16.25 | 16.27 | 1,437,630 | -0.07(-0.40%) |
Apr 28, 2006 | 16.40 | 16.55 | 16.31 | 16.34 | 1,875,459 | -0.06(-0.37%) |
Apr 27, 2006 | 16.42 | 16.54 | 16.32 | 16.40 | 2,657,262 | -0.02(-0.11%) |
Apr 26, 2006 | 16.74 | 16.77 | 16.42 | 16.42 | 2,238,071 | -0.18(-1.09%) |
Apr 25, 2006 | 16.94 | 16.95 | 16.56 | 16.60 | 1,485,390 | -0.34(-2.02%) |
Apr 24, 2006 | 16.78 | 16.94 | 16.74 | 16.94 | 780,304 | +0.07(+0.43%) |
Apr 21, 2006 | 16.89 | 16.92 | 16.75 | 16.87 | 1,132,098 | +0.13(+0.75%) |
Apr 20, 2006 | 16.77 | 16.86 | 16.58 | 16.74 | 1,115,956 | -0.06(-0.36%) |
Apr 19, 2006 | 16.51 | 16.89 | 16.51 | 16.80 | 1,475,738 | +0.29(+1.78%) |
Apr 18, 2006 | 16.25 | 16.57 | 16.19 | 16.51 | 1,669,608 | +0.35(+2.20%) |
Apr 17, 2006 | 16.15 | 16.25 | 16.12 | 16.15 | 780,138 | -0.02(-0.15%) |
Apr 13, 2006 | 16.45 | 16.38 | 16.18 | 16.18 | 818,079 | -0.27(-1.64%) |
Apr 12, 2006 | 16.44 | 16.57 | 16.38 | 16.45 | 562,471 | +0.03(+0.18%) |
Apr 11, 2006 | 16.44 | 16.66 | 16.42 | 16.42 | 1,835,853 | -0.14(-0.83%) |
Apr 10, 2006 | 16.73 | 16.83 | 16.34 | 16.56 | 2,855,624 | -0.17(-1.01%) |
Apr 07, 2006 | 16.90 | 16.96 | 16.69 | 16.72 | 1,036,412 | -0.17(-1.00%) |
Apr 06, 2006 | 17.04 | 17.10 | 16.83 | 16.89 | 1,257,739 | -0.14(-0.85%) |
Apr 05, 2006 | 16.86 | 17.06 | 16.86 | 17.04 | 1,134,761 | +0.17(+1.03%) |
Apr 04, 2006 | 16.83 | 16.99 | 16.79 | 16.86 | 926,913 | -0.13(-0.74%) |
Apr 03, 2006 | 17.16 | 17.32 | 16.97 | 16.99 | 901,785 | -0.16(-0.95%) |
Mar 31, 2006 | 17.09 | 17.18 | 16.92 | 17.15 | 883,313 | +0.10(+0.60%) |
Mar 30, 2006 | 17.32 | 17.41 | 16.98 | 17.05 | 718,898 | -0.34(-1.94%) |
Mar 29, 2006 | 17.28 | 17.46 | 17.28 | 17.38 | 1,253,745 | +0.25(+1.47%) |
Mar 28, 2006 | 16.76 | 17.18 | 16.74 | 17.13 | 1,049,558 | +0.37(+2.22%) |
Mar 27, 2006 | 16.84 | 16.88 | 16.65 | 16.76 | 898,290 | -0.10(-0.61%) |
Mar 24, 2006 | 16.99 | 17.02 | 16.80 | 16.86 | 825,235 | -0.19(-1.13%) |
Mar 23, 2006 | 16.98 | 17.13 | 16.93 | 17.05 | 545,164 | +0.08(+0.46%) |
Mar 22, 2006 | 16.78 | 17.02 | 16.78 | 16.98 | 643,014 | +0.11(+0.64%) |
Mar 21, 2006 | 17.13 | 17.26 | 16.87 | 16.87 | 992,479 | -0.32(-1.89%) |
Mar 20, 2006 | 17.41 | 17.43 | 17.13 | 17.19 | 957,865 | -0.19(-1.07%) |
Mar 17, 2006 | 17.10 | 17.39 | 17.04 | 17.38 | 1,447,948 | +0.34(+2.01%) |
Mar 16, 2006 | 16.88 | 17.19 | 16.87 | 17.04 | 1,196,999 | +0.16(+0.96%) |
Mar 15, 2006 | 16.65 | 16.92 | 16.63 | 16.87 | 1,239,767 | +0.28(+1.67%) |
Mar 14, 2006 | 16.38 | 16.65 | 16.38 | 16.60 | 789,789 | +0.18(+1.10%) |
Mar 13, 2006 | 16.44 | 16.55 | 16.32 | 16.42 | 1,134,095 | -0.06(-0.36%) |
Mar 10, 2006 | 16.48 | 16.64 | 16.39 | 16.48 | 1,251,083 | +0.07(+0.40%) |
Mar 09, 2006 | 16.27 | 16.50 | 16.21 | 16.41 | 1,186,848 | +0.17(+1.07%) |
Mar 08, 2006 | 16.12 | 16.24 | 16.01 | 16.24 | 1,316,150 | +0.09(+0.56%) |
Mar 07, 2006 | 16.37 | 16.37 | 16.10 | 16.15 | 973,342 | -0.21(-1.29%) |
Mar 06, 2006 | 16.06 | 16.38 | 16.03 | 16.36 | 1,665,781 | +0.35(+2.22%) |
Mar 03, 2006 | 16.01 | 16.10 | 15.95 | 16.00 | 1,059,210 | -0.07(-0.41%) |
Mar 02, 2006 | 16.07 | 16.11 | 15.98 | 16.07 | 1,050,723 | -0.05(-0.30%) |