Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 16.31 | 16.46 | 15.73 | 15.73 | 2,634,236 | -0.44(-2.70%) |
May 30, 2006 | 16.66 | 16.66 | 16.05 | 16.16 | 1,971,526 | -0.62(-3.72%) |
May 26, 2006 | 16.64 | 16.92 | 16.62 | 16.79 | 1,779,541 | +0.17(+1.03%) |
May 25, 2006 | 16.16 | 16.70 | 16.16 | 16.62 | 2,079,561 | +0.55(+3.41%) |
May 24, 2006 | 15.99 | 16.21 | 15.79 | 16.07 | 2,412,904 | -0.03(-0.21%) |
May 23, 2006 | 16.38 | 16.65 | 16.10 | 16.10 | 2,385,077 | -0.21(-1.26%) |
May 22, 2006 | 16.64 | 16.67 | 16.06 | 16.31 | 4,355,902 | -0.56(-3.35%) |
May 19, 2006 | 17.02 | 17.12 | 16.42 | 16.87 | 3,413,049 | -0.21(-1.25%) |
May 18, 2006 | 17.19 | 17.54 | 16.87 | 17.09 | 1,953,169 | -0.09(-0.50%) |
May 17, 2006 | 17.82 | 17.94 | 16.95 | 17.17 | 2,941,856 | -0.77(-4.29%) |
May 16, 2006 | 18.16 | 18.39 | 17.91 | 17.94 | 3,175,932 | -0.10(-0.57%) |
May 15, 2006 | 18.26 | 18.35 | 17.79 | 18.05 | 1,581,009 | -0.54(-2.90%) |
May 12, 2006 | 18.64 | 18.81 | 18.00 | 18.59 | 2,470,195 | -0.41(-2.16%) |
May 11, 2006 | 19.55 | 19.63 | 18.76 | 19.00 | 1,962,289 | -0.56(-2.89%) |
May 10, 2006 | 19.53 | 19.66 | 19.33 | 19.56 | 1,109,466 | +0.03(+0.13%) |
May 09, 2006 | 19.65 | 19.65 | 19.04 | 19.53 | 2,652,008 | +0.08(+0.40%) |
May 08, 2006 | 19.18 | 19.50 | 19.12 | 19.46 | 2,636,925 | +0.27(+1.43%) |
May 05, 2006 | 18.89 | 19.22 | 18.88 | 19.18 | 1,891,552 | +0.29(+1.54%) |
May 04, 2006 | 18.94 | 19.12 | 18.86 | 18.89 | 1,802,224 | -0.08(-0.41%) |
May 03, 2006 | 19.03 | 19.12 | 18.83 | 18.97 | 1,262,165 | +0.00(+0.00%) |
May 02, 2006 | 18.68 | 18.97 | 18.49 | 18.97 | 2,302,530 | +0.42(+2.26%) |
May 01, 2006 | 18.13 | 18.92 | 18.13 | 18.55 | 1,681,912 | +0.42(+2.31%) |
Apr 28, 2006 | 18.05 | 18.48 | 18.00 | 18.13 | 2,395,717 | +0.17(+0.95%) |
Apr 27, 2006 | 18.28 | 18.56 | 17.94 | 17.96 | 2,104,232 | -0.32(-1.73%) |
Apr 26, 2006 | 18.12 | 18.51 | 18.09 | 18.28 | 3,081,811 | +0.13(+0.71%) |
Apr 25, 2006 | 18.64 | 18.71 | 18.03 | 18.15 | 2,994,587 | -0.49(-2.62%) |
Apr 24, 2006 | 18.80 | 18.88 | 18.56 | 18.64 | 1,687,992 | -0.06(-0.32%) |
Apr 21, 2006 | 18.23 | 19.12 | 18.23 | 18.70 | 4,292,297 | +0.38(+2.05%) |
Apr 20, 2006 | 17.92 | 18.34 | 17.64 | 18.32 | 3,198,615 | +0.59(+3.33%) |
Apr 19, 2006 | 17.40 | 17.86 | 17.31 | 17.73 | 2,206,421 | +0.24(+1.37%) |
Apr 18, 2006 | 17.19 | 17.63 | 17.06 | 17.49 | 1,637,950 | +0.42(+2.45%) |
Apr 17, 2006 | 17.21 | 17.29 | 16.95 | 17.07 | 1,874,949 | -0.03(-0.15%) |
Apr 13, 2006 | 17.09 | 17.21 | 17.01 | 17.10 | 751,569 | +0.01(+0.05%) |
Apr 12, 2006 | 17.28 | 17.41 | 16.99 | 17.09 | 4,247,983 | -0.11(-0.65%) |
Apr 11, 2006 | 17.49 | 17.66 | 17.13 | 17.20 | 1,342,022 | -0.38(-2.14%) |
Apr 10, 2006 | 17.54 | 17.74 | 17.34 | 17.58 | 1,237,728 | +0.03(+0.19%) |
Apr 07, 2006 | 17.53 | 17.76 | 17.38 | 17.54 | 2,620,790 | -0.32(-1.77%) |
Apr 06, 2006 | 17.45 | 17.87 | 17.39 | 17.86 | 6,199,984 | +0.47(+2.71%) |
Apr 05, 2006 | 16.93 | 17.45 | 16.86 | 17.39 | 2,893,450 | +0.40(+2.37%) |
Apr 04, 2006 | 17.09 | 17.23 | 16.86 | 16.99 | 1,348,219 | -0.10(-0.60%) |
Apr 03, 2006 | 17.11 | 17.28 | 17.02 | 17.09 | 2,202,796 | +0.07(+0.40%) |
Mar 31, 2006 | 16.78 | 17.12 | 16.61 | 17.02 | 2,663,817 | +0.10(+0.61%) |
Mar 30, 2006 | 17.02 | 17.22 | 16.80 | 16.92 | 1,103,970 | -0.04(-0.25%) |
Mar 29, 2006 | 16.71 | 17.08 | 16.48 | 16.96 | 1,768,785 | +0.37(+2.22%) |
Mar 28, 2006 | 16.41 | 16.76 | 16.26 | 16.59 | 2,503,167 | +0.19(+1.15%) |
Mar 27, 2006 | 16.34 | 16.48 | 16.25 | 16.40 | 2,479,549 | +0.00(+0.00%) |
Mar 24, 2006 | 16.50 | 16.64 | 16.22 | 16.40 | 1,474,494 | +0.05(+0.31%) |
Mar 23, 2006 | 16.57 | 16.71 | 16.28 | 16.35 | 2,933,788 | -0.09(-0.57%) |
Mar 22, 2006 | 16.40 | 16.55 | 16.11 | 16.45 | 2,078,275 | +0.13(+0.83%) |
Mar 21, 2006 | 16.66 | 16.66 | 16.23 | 16.31 | 13,194,332 | -0.34(-2.05%) |
Mar 20, 2006 | 16.81 | 16.83 | 16.56 | 16.65 | 2,134,514 | -0.06(-0.35%) |
Mar 17, 2006 | 16.82 | 16.85 | 16.55 | 16.71 | 1,666,362 | -0.02(-0.09%) |
Mar 16, 2006 | 16.80 | 16.87 | 16.65 | 16.73 | 2,590,507 | -0.20(-1.16%) |
Mar 15, 2006 | 16.93 | 17.02 | 16.90 | 16.92 | 2,324,395 | +0.02(+0.13%) |
Mar 14, 2006 | 16.88 | 16.96 | 16.81 | 16.90 | 2,493,229 | +0.01(+0.05%) |
Mar 13, 2006 | 16.60 | 17.00 | 16.59 | 16.89 | 3,287,358 | +0.38(+2.30%) |
Mar 10, 2006 | 16.41 | 16.54 | 16.25 | 16.51 | 2,684,980 | +0.13(+0.80%) |
Mar 09, 2006 | 16.49 | 16.55 | 16.30 | 16.38 | 3,834,082 | +0.19(+1.15%) |
Mar 08, 2006 | 15.99 | 16.24 | 15.94 | 16.20 | 5,584,160 | +0.14(+0.89%) |
Mar 07, 2006 | 16.57 | 16.57 | 15.91 | 16.05 | 5,479,866 | -0.58(-3.48%) |
Mar 06, 2006 | 16.57 | 16.84 | 16.57 | 16.63 | 3,601,643 | +0.12(+0.70%) |
Mar 03, 2006 | 16.61 | 16.78 | 16.46 | 16.52 | 3,567,034 | -0.15(-0.90%) |
Mar 02, 2006 | 16.81 | 16.81 | 16.17 | 16.67 | 6,647,208 | -0.26(-1.52%) |