Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 16.79 | 17.29 | 16.78 | 17.12 | 9,215,272 | +0.36(+2.16%) |
May 30, 2006 | 17.00 | 17.05 | 16.70 | 16.76 | 5,514,531 | -0.34(-1.96%) |
May 26, 2006 | 17.16 | 17.31 | 16.99 | 17.10 | 4,422,571 | +0.06(+0.32%) |
May 25, 2006 | 16.95 | 17.16 | 16.90 | 17.04 | 6,645,508 | +0.20(+1.16%) |
May 24, 2006 | 16.88 | 17.15 | 16.64 | 16.85 | 8,847,311 | -0.12(-0.70%) |
May 23, 2006 | 17.16 | 17.37 | 16.97 | 16.97 | 8,053,947 | -0.06(-0.35%) |
May 22, 2006 | 16.77 | 17.17 | 16.70 | 17.02 | 8,824,009 | +0.10(+0.61%) |
May 19, 2006 | 16.95 | 17.04 | 16.58 | 16.92 | 12,810,880 | -0.01(-0.09%) |
May 18, 2006 | 17.35 | 17.45 | 16.91 | 16.94 | 12,054,366 | -0.26(-1.53%) |
May 17, 2006 | 17.24 | 17.45 | 17.09 | 17.20 | 12,688,949 | -0.14(-0.83%) |
May 16, 2006 | 17.82 | 17.90 | 17.31 | 17.34 | 12,197,432 | -0.07(-0.40%) |
May 15, 2006 | 17.46 | 17.65 | 17.16 | 17.41 | 9,540,963 | +0.00(+0.00%) |
May 12, 2006 | 17.78 | 17.78 | 17.32 | 17.41 | 10,127,315 | -0.41(-2.31%) |
May 11, 2006 | 17.92 | 17.92 | 17.62 | 17.83 | 11,580,732 | -0.03(-0.17%) |
May 10, 2006 | 17.73 | 17.95 | 17.73 | 17.86 | 8,255,539 | +0.09(+0.51%) |
May 09, 2006 | 17.48 | 17.84 | 17.42 | 17.76 | 13,240,077 | +0.49(+2.85%) |
May 08, 2006 | 17.21 | 17.39 | 17.17 | 17.27 | 7,367,340 | +0.06(+0.38%) |
May 05, 2006 | 17.25 | 17.29 | 17.13 | 17.21 | 8,794,203 | -0.05(-0.27%) |
May 04, 2006 | 17.33 | 17.36 | 17.14 | 17.25 | 10,202,641 | +0.04(+0.22%) |
May 03, 2006 | 17.35 | 17.43 | 17.16 | 17.21 | 7,060,616 | -0.15(-0.84%) |
May 02, 2006 | 17.34 | 17.36 | 16.90 | 17.36 | 13,420,535 | +0.33(+1.92%) |
May 01, 2006 | 16.88 | 17.17 | 16.86 | 17.03 | 9,791,328 | +0.20(+1.21%) |
Apr 28, 2006 | 16.97 | 17.11 | 16.80 | 16.83 | 13,472,559 | -0.11(-0.66%) |
Apr 27, 2006 | 17.25 | 17.40 | 16.90 | 16.94 | 10,372,803 | -0.44(-2.55%) |
Apr 26, 2006 | 17.59 | 17.69 | 17.37 | 17.39 | 11,323,864 | -0.16(-0.89%) |
Apr 25, 2006 | 17.88 | 17.88 | 17.37 | 17.54 | 11,716,211 | -0.39(-2.20%) |
Apr 24, 2006 | 17.64 | 17.99 | 17.63 | 17.94 | 6,455,838 | +0.23(+1.31%) |
Apr 21, 2006 | 17.90 | 17.90 | 17.60 | 17.71 | 8,028,477 | +0.27(+1.52%) |
Apr 20, 2006 | 17.62 | 17.75 | 17.25 | 17.44 | 8,889,580 | -0.10(-0.55%) |
Apr 19, 2006 | 17.77 | 17.93 | 17.40 | 17.54 | 6,736,008 | -0.18(-0.99%) |
Apr 18, 2006 | 17.09 | 17.71 | 17.10 | 17.71 | 9,178,963 | +0.62(+3.63%) |
Apr 17, 2006 | 17.22 | 17.41 | 17.00 | 17.09 | 4,564,553 | -0.17(-0.96%) |
Apr 13, 2006 | 17.16 | 17.31 | 17.11 | 17.26 | 4,277,338 | +0.10(+0.59%) |
Apr 12, 2006 | 16.97 | 17.18 | 16.87 | 17.16 | 4,236,152 | +0.17(+1.01%) |
Apr 11, 2006 | 17.07 | 17.14 | 16.94 | 16.98 | 6,906,170 | -0.14(-0.80%) |
Apr 10, 2006 | 17.28 | 17.28 | 17.10 | 17.12 | 4,624,164 | -0.16(-0.91%) |
Apr 07, 2006 | 17.61 | 17.64 | 17.26 | 17.28 | 4,993,750 | -0.28(-1.58%) |
Apr 06, 2006 | 17.68 | 17.71 | 17.50 | 17.55 | 3,659,012 | -0.10(-0.57%) |
Apr 05, 2006 | 17.67 | 17.83 | 17.51 | 17.66 | 7,439,414 | -0.01(-0.03%) |
Apr 04, 2006 | 17.54 | 17.71 | 17.43 | 17.66 | 10,157,120 | +0.19(+1.10%) |
Apr 03, 2006 | 17.34 | 17.57 | 17.29 | 17.47 | 8,864,652 | +0.24(+1.41%) |
Mar 31, 2006 | 17.12 | 17.23 | 17.12 | 17.23 | 8,879,284 | +0.13(+0.74%) |
Mar 30, 2006 | 17.05 | 17.18 | 16.99 | 17.10 | 6,042,357 | -0.02(-0.12%) |
Mar 29, 2006 | 17.16 | 17.20 | 17.08 | 17.12 | 8,795,829 | +0.04(+0.26%) |
Mar 28, 2006 | 17.18 | 17.19 | 16.96 | 17.07 | 8,057,740 | -0.10(-0.59%) |
Mar 27, 2006 | 17.01 | 17.30 | 16.94 | 17.18 | 10,915,260 | +0.17(+0.98%) |
Mar 24, 2006 | 16.94 | 17.04 | 16.80 | 17.01 | 6,720,835 | +0.03(+0.20%) |
Mar 23, 2006 | 16.98 | 16.98 | 16.63 | 16.98 | 7,760,770 | -0.03(-0.16%) |
Mar 22, 2006 | 16.79 | 17.02 | 16.79 | 17.00 | 4,737,966 | +0.24(+1.43%) |
Mar 21, 2006 | 16.97 | 17.14 | 16.75 | 16.76 | 8,469,054 | -0.13(-0.79%) |
Mar 20, 2006 | 16.77 | 16.95 | 16.68 | 16.90 | 7,051,403 | +0.09(+0.55%) |
Mar 17, 2006 | 16.71 | 16.98 | 16.61 | 16.81 | 8,418,656 | +0.19(+1.17%) |
Mar 16, 2006 | 16.64 | 16.70 | 16.54 | 16.61 | 7,327,780 | -0.04(-0.26%) |
Mar 15, 2006 | 16.50 | 16.79 | 16.50 | 16.65 | 24,578,574 | +0.93(+5.91%) |
Mar 14, 2006 | 15.81 | 15.98 | 15.65 | 15.72 | 6,414,111 | -0.09(-0.57%) |
Mar 13, 2006 | 15.86 | 16.03 | 15.74 | 15.81 | 4,888,077 | -0.01(-0.07%) |
Mar 10, 2006 | 15.66 | 15.84 | 15.57 | 15.83 | 5,918,258 | +0.15(+0.97%) |
Mar 09, 2006 | 15.73 | 15.88 | 15.66 | 15.67 | 5,612,076 | -0.03(-0.18%) |
Mar 08, 2006 | 16.00 | 16.00 | 15.41 | 15.70 | 11,688,032 | -0.34(-2.12%) |
Mar 07, 2006 | 16.31 | 16.31 | 15.83 | 16.04 | 7,581,396 | -0.31(-1.90%) |
Mar 06, 2006 | 16.50 | 16.52 | 16.29 | 16.35 | 5,335,699 | -0.22(-1.35%) |
Mar 03, 2006 | 16.39 | 16.66 | 16.34 | 16.57 | 6,971,200 | +0.18(+1.13%) |
Mar 02, 2006 | 16.46 | 16.55 | 16.35 | 16.39 | 4,213,392 | -0.12(-0.70%) |