Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 16.30 | 16.60 | 16.17 | 16.50 | 13,520,740 | +0.31(+1.89%) |
May 30, 2006 | 16.36 | 16.53 | 16.07 | 16.19 | 16,352,361 | -0.66(-3.92%) |
May 26, 2006 | 16.84 | 16.91 | 16.69 | 16.86 | 9,585,892 | +0.14(+0.86%) |
May 25, 2006 | 16.26 | 16.71 | 16.00 | 16.71 | 16,134,714 | +0.89(+5.63%) |
May 24, 2006 | 15.61 | 15.93 | 15.34 | 15.82 | 15,909,571 | +0.21(+1.35%) |
May 23, 2006 | 15.99 | 16.26 | 15.58 | 15.61 | 16,242,435 | -0.24(-1.50%) |
May 22, 2006 | 16.41 | 16.41 | 15.33 | 15.85 | 28,063,438 | -0.82(-4.94%) |
May 19, 2006 | 16.36 | 16.84 | 15.93 | 16.67 | 19,628,830 | +0.42(+2.60%) |
May 18, 2006 | 16.67 | 16.95 | 16.25 | 16.25 | 13,134,530 | -0.30(-1.81%) |
May 17, 2006 | 16.51 | 16.99 | 16.41 | 16.55 | 18,963,984 | -0.20(-1.18%) |
May 16, 2006 | 16.88 | 17.00 | 16.67 | 16.75 | 13,502,223 | -0.01(-0.08%) |
May 15, 2006 | 16.91 | 17.11 | 16.52 | 16.76 | 19,093,602 | -0.25(-1.44%) |
May 12, 2006 | 17.03 | 17.39 | 16.75 | 17.00 | 21,314,752 | -0.51(-2.91%) |
May 11, 2006 | 18.48 | 18.57 | 17.15 | 17.52 | 25,091,324 | -0.98(-5.30%) |
May 10, 2006 | 18.93 | 18.98 | 18.48 | 18.49 | 13,108,371 | -0.54(-2.86%) |
May 09, 2006 | 19.02 | 19.07 | 18.92 | 19.04 | 5,615,186 | +0.07(+0.36%) |
May 08, 2006 | 19.15 | 19.28 | 18.90 | 18.97 | 8,717,948 | -0.24(-1.27%) |
May 05, 2006 | 19.52 | 19.54 | 19.13 | 19.22 | 7,421,321 | -0.14(-0.70%) |
May 04, 2006 | 19.19 | 19.50 | 19.19 | 19.35 | 8,836,691 | +0.22(+1.17%) |
May 03, 2006 | 18.91 | 19.27 | 18.87 | 19.13 | 10,005,609 | +0.21(+1.12%) |
May 02, 2006 | 18.88 | 19.03 | 18.78 | 18.92 | 6,969,861 | +0.18(+0.94%) |
May 01, 2006 | 18.88 | 19.11 | 18.62 | 18.74 | 9,029,796 | -0.06(-0.33%) |
Apr 28, 2006 | 19.05 | 19.18 | 18.54 | 18.80 | 16,558,987 | -0.42(-2.19%) |
Apr 27, 2006 | 19.28 | 19.37 | 19.01 | 19.22 | 12,778,446 | -0.10(-0.53%) |
Apr 26, 2006 | 18.68 | 19.51 | 18.54 | 19.32 | 29,249,110 | +0.54(+2.90%) |
Apr 25, 2006 | 19.58 | 19.62 | 18.64 | 18.78 | 21,700,522 | -0.80(-4.10%) |
Apr 24, 2006 | 19.84 | 19.90 | 19.19 | 19.58 | 20,154,064 | -0.21(-1.07%) |
Apr 21, 2006 | 19.46 | 20.15 | 19.39 | 19.79 | 31,110,356 | +0.76(+4.00%) |
Apr 20, 2006 | 18.75 | 19.20 | 18.72 | 19.03 | 12,736,269 | +0.33(+1.75%) |
Apr 19, 2006 | 18.45 | 18.81 | 18.45 | 18.71 | 13,688,274 | +0.25(+1.36%) |
Apr 18, 2006 | 18.14 | 18.52 | 17.97 | 18.45 | 11,558,827 | +0.48(+2.69%) |
Apr 17, 2006 | 18.27 | 18.47 | 17.88 | 17.97 | 11,990,742 | -0.49(-2.65%) |
Apr 13, 2006 | 18.20 | 18.61 | 18.09 | 18.46 | 13,682,690 | +0.26(+1.42%) |
Apr 12, 2006 | 17.83 | 18.26 | 17.81 | 18.20 | 12,303,766 | +0.39(+2.22%) |
Apr 11, 2006 | 17.62 | 17.93 | 17.44 | 17.81 | 16,238,026 | +0.23(+1.32%) |
Apr 10, 2006 | 17.85 | 17.96 | 17.54 | 17.58 | 11,642,300 | -0.27(-1.49%) |
Apr 07, 2006 | 18.05 | 18.24 | 17.83 | 17.84 | 9,898,917 | -0.09(-0.49%) |
Apr 06, 2006 | 18.05 | 18.12 | 17.73 | 17.93 | 13,466,953 | -0.06(-0.34%) |
Apr 05, 2006 | 18.45 | 18.61 | 17.96 | 17.99 | 20,546,152 | -0.33(-1.82%) |
Apr 04, 2006 | 18.49 | 18.71 | 18.30 | 18.32 | 18,097,802 | -0.41(-2.18%) |
Apr 03, 2006 | 18.56 | 19.04 | 18.49 | 18.73 | 16,388,513 | +0.42(+2.27%) |
Mar 31, 2006 | 18.41 | 18.58 | 18.22 | 18.32 | 13,007,704 | -0.18(-0.99%) |
Mar 30, 2006 | 18.71 | 19.05 | 18.39 | 18.50 | 15,070,872 | -0.17(-0.91%) |
Mar 29, 2006 | 18.40 | 18.71 | 18.14 | 18.67 | 17,374,320 | +0.31(+1.70%) |
Mar 28, 2006 | 18.81 | 18.94 | 18.26 | 18.36 | 11,982,365 | -0.47(-2.49%) |
Mar 27, 2006 | 18.79 | 19.12 | 18.66 | 18.83 | 11,230,225 | +0.00(+0.00%) |
Mar 24, 2006 | 18.77 | 19.02 | 18.54 | 18.83 | 8,542,478 | +0.06(+0.33%) |
Mar 23, 2006 | 18.58 | 18.99 | 18.34 | 18.77 | 13,345,417 | +0.27(+1.47%) |
Mar 22, 2006 | 18.64 | 18.99 | 18.47 | 18.49 | 13,095,733 | -0.07(-0.37%) |
Mar 21, 2006 | 18.98 | 19.22 | 18.48 | 18.56 | 16,515,927 | -0.48(-2.50%) |
Mar 20, 2006 | 18.64 | 19.12 | 18.38 | 19.04 | 17,753,622 | +0.76(+4.13%) |
Mar 17, 2006 | 18.74 | 18.75 | 18.26 | 18.28 | 19,674,092 | -0.44(-2.33%) |
Mar 16, 2006 | 18.58 | 19.24 | 18.44 | 18.72 | 29,269,244 | +0.38(+2.08%) |
Mar 15, 2006 | 17.75 | 18.37 | 17.64 | 18.34 | 16,942,110 | +0.67(+3.81%) |
Mar 14, 2006 | 17.35 | 17.83 | 17.31 | 17.66 | 11,984,276 | +0.43(+2.49%) |
Mar 13, 2006 | 17.66 | 18.03 | 17.18 | 17.24 | 14,903,338 | +0.05(+0.28%) |
Mar 10, 2006 | 17.22 | 17.30 | 16.71 | 17.19 | 9,906,411 | +0.24(+1.41%) |
Mar 09, 2006 | 17.47 | 17.61 | 16.88 | 16.95 | 11,690,062 | -0.24(-1.39%) |
Mar 08, 2006 | 17.56 | 17.68 | 16.96 | 17.19 | 18,843,182 | -0.50(-2.81%) |
Mar 07, 2006 | 18.03 | 18.03 | 17.33 | 17.69 | 21,302,408 | -0.46(-2.51%) |
Mar 06, 2006 | 18.18 | 18.56 | 17.92 | 18.14 | 18,690,050 | +0.01(+0.08%) |
Mar 03, 2006 | 17.78 | 18.61 | 17.69 | 18.13 | 21,745,784 | +0.26(+1.45%) |
Mar 02, 2006 | 17.79 | 18.07 | 17.66 | 17.87 | 17,617,244 | -0.10(-0.57%) |