Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 16.50 | 16.59 | 16.41 | 16.57 | 10,389,641 | +0.12(+0.71%) |
May 30, 2006 | 16.72 | 16.72 | 16.44 | 16.45 | 15,085,842 | -0.25(-1.49%) |
May 26, 2006 | 16.65 | 16.70 | 16.58 | 16.70 | 7,804,117 | +0.14(+0.83%) |
May 25, 2006 | 16.50 | 16.57 | 16.45 | 16.56 | 11,187,630 | +0.15(+0.90%) |
May 24, 2006 | 16.37 | 16.52 | 16.27 | 16.41 | 21,351,388 | +0.01(+0.06%) |
May 23, 2006 | 16.55 | 16.61 | 16.39 | 16.40 | 15,039,876 | -0.08(-0.49%) |
May 22, 2006 | 16.49 | 16.56 | 16.35 | 16.48 | 20,308,972 | -0.04(-0.25%) |
May 19, 2006 | 16.54 | 16.60 | 16.42 | 16.52 | 19,587,724 | +0.09(+0.52%) |
May 18, 2006 | 16.60 | 16.66 | 16.43 | 16.44 | 13,398,327 | -0.15(-0.89%) |
May 17, 2006 | 16.81 | 16.84 | 16.54 | 16.59 | 21,510,790 | -0.34(-2.01%) |
May 16, 2006 | 16.96 | 17.01 | 16.85 | 16.93 | 15,323,167 | -0.02(-0.12%) |
May 15, 2006 | 16.80 | 16.96 | 16.80 | 16.95 | 10,823,258 | +0.12(+0.69%) |
May 12, 2006 | 16.73 | 17.00 | 16.73 | 16.83 | 16,677,480 | -0.17(-1.01%) |
May 11, 2006 | 17.28 | 17.28 | 16.95 | 17.00 | 16,984,248 | -0.28(-1.64%) |
May 10, 2006 | 17.26 | 17.32 | 17.16 | 17.29 | 16,766,058 | +0.01(+0.06%) |
May 09, 2006 | 17.22 | 17.30 | 17.22 | 17.28 | 20,394,986 | +0.03(+0.18%) |
May 08, 2006 | 17.34 | 17.35 | 17.22 | 17.24 | 16,476,454 | -0.07(-0.41%) |
May 05, 2006 | 17.14 | 17.34 | 17.14 | 17.32 | 23,732,532 | +0.24(+1.43%) |
May 04, 2006 | 17.04 | 17.14 | 17.04 | 17.07 | 16,713,779 | +0.04(+0.21%) |
May 03, 2006 | 17.06 | 17.08 | 16.97 | 17.04 | 9,176,579 | -0.02(-0.09%) |
May 02, 2006 | 17.03 | 17.06 | 16.98 | 17.05 | 7,846,926 | +0.11(+0.63%) |
May 01, 2006 | 17.23 | 17.25 | 16.91 | 16.95 | 26,858,796 | -0.25(-1.44%) |
Apr 28, 2006 | 17.09 | 17.28 | 17.09 | 17.19 | 26,159,446 | +0.14(+0.83%) |
Apr 27, 2006 | 16.74 | 17.08 | 16.72 | 17.05 | 34,897,080 | +0.26(+1.57%) |
Apr 26, 2006 | 16.63 | 16.79 | 16.63 | 16.79 | 10,698,776 | +0.10(+0.58%) |
Apr 25, 2006 | 16.76 | 16.79 | 16.64 | 16.69 | 13,983,058 | -0.10(-0.60%) |
Apr 24, 2006 | 16.60 | 16.95 | 16.60 | 16.79 | 10,914,598 | +0.01(+0.03%) |
Apr 21, 2006 | 16.59 | 16.91 | 16.59 | 16.79 | 9,655,176 | -0.02(-0.12%) |
Apr 20, 2006 | 16.78 | 16.88 | 16.74 | 16.81 | 8,611,575 | +0.04(+0.21%) |
Apr 19, 2006 | 16.79 | 16.81 | 16.71 | 16.77 | 18,162,588 | +0.02(+0.12%) |
Apr 18, 2006 | 16.51 | 16.77 | 16.48 | 16.75 | 26,128,868 | +0.30(+1.85%) |
Apr 17, 2006 | 16.49 | 16.53 | 16.40 | 16.45 | 11,952,477 | -0.02(-0.09%) |
Apr 13, 2006 | 16.44 | 16.48 | 16.39 | 16.46 | 11,011,067 | +0.03(+0.15%) |
Apr 12, 2006 | 16.41 | 16.49 | 16.40 | 16.44 | 13,823,855 | +0.04(+0.22%) |
Apr 11, 2006 | 16.62 | 16.62 | 16.37 | 16.40 | 19,197,508 | -0.14(-0.86%) |
Apr 10, 2006 | 16.56 | 16.63 | 16.50 | 16.55 | 13,765,855 | +0.03(+0.18%) |
Apr 07, 2006 | 16.74 | 16.75 | 16.49 | 16.51 | 24,051,926 | -0.16(-0.94%) |
Apr 06, 2006 | 16.85 | 16.85 | 16.61 | 16.67 | 22,554,192 | -0.06(-0.36%) |
Apr 05, 2006 | 16.71 | 16.78 | 16.67 | 16.73 | 16,028,239 | +0.03(+0.18%) |
Apr 04, 2006 | 16.52 | 16.73 | 16.48 | 16.70 | 8,797,806 | +0.18(+1.07%) |
Apr 03, 2006 | 16.50 | 16.66 | 16.48 | 16.52 | 28,310,958 | +0.03(+0.15%) |
Mar 31, 2006 | 16.50 | 16.58 | 16.47 | 16.50 | 14,583,967 | +0.01(+0.03%) |
Mar 30, 2006 | 16.54 | 16.64 | 16.46 | 16.49 | 16,039,089 | -0.10(-0.61%) |
Mar 29, 2006 | 16.55 | 16.63 | 16.48 | 16.60 | 10,498,144 | +0.08(+0.46%) |
Mar 28, 2006 | 16.66 | 16.71 | 16.49 | 16.52 | 22,255,710 | -0.14(-0.82%) |
Mar 27, 2006 | 16.66 | 16.69 | 16.61 | 16.66 | 13,209,334 | -0.01(-0.06%) |
Mar 24, 2006 | 16.64 | 16.72 | 16.59 | 16.67 | 19,369,534 | -0.01(-0.03%) |
Mar 23, 2006 | 16.71 | 16.71 | 16.62 | 16.67 | 16,046,783 | -0.08(-0.48%) |
Mar 22, 2006 | 16.63 | 16.77 | 16.59 | 16.75 | 14,306,594 | +0.13(+0.79%) |
Mar 21, 2006 | 16.77 | 16.78 | 16.60 | 16.62 | 17,007,526 | -0.17(-1.00%) |
Mar 20, 2006 | 16.76 | 16.81 | 16.70 | 16.79 | 14,510,382 | +0.01(+0.06%) |
Mar 17, 2006 | 16.74 | 16.78 | 16.72 | 16.78 | 14,010,875 | -0.04(-0.24%) |
Mar 16, 2006 | 16.81 | 16.89 | 16.80 | 16.82 | 22,452,002 | +0.06(+0.33%) |
Mar 15, 2006 | 16.71 | 16.79 | 16.65 | 16.76 | 38,266,192 | +0.02(+0.12%) |
Mar 14, 2006 | 16.56 | 16.74 | 16.56 | 16.74 | 27,948,362 | +0.19(+1.16%) |
Mar 13, 2006 | 16.59 | 16.63 | 16.50 | 16.55 | 20,699,384 | +0.01(+0.03%) |
Mar 10, 2006 | 16.45 | 16.58 | 16.40 | 16.55 | 15,393,596 | +0.15(+0.90%) |
Mar 09, 2006 | 16.50 | 16.55 | 16.39 | 16.40 | 12,724,820 | -0.10(-0.61%) |
Mar 08, 2006 | 16.50 | 16.54 | 16.39 | 16.50 | 16,614,351 | +0.01(+0.06%) |
Mar 07, 2006 | 16.42 | 16.50 | 16.37 | 16.49 | 42,758,016 | +0.05(+0.31%) |
Mar 06, 2006 | 16.48 | 16.53 | 16.38 | 16.44 | 25,527,368 | -0.05(-0.28%) |
Mar 03, 2006 | 16.48 | 16.58 | 16.43 | 16.48 | 21,708,658 | -0.04(-0.25%) |
Mar 02, 2006 | 16.56 | 16.56 | 16.45 | 16.52 | 28,791,528 | -0.10(-0.61%) |