Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 16.63 | 16.66 | 16.48 | 16.57 | 1,668,687 | +0.06(+0.39%) |
May 30, 2006 | 16.72 | 16.78 | 16.50 | 16.50 | 1,211,864 | -0.33(-1.98%) |
May 26, 2006 | 16.81 | 16.86 | 16.74 | 16.83 | 2,494,767 | +0.08(+0.48%) |
May 25, 2006 | 16.74 | 16.75 | 16.60 | 16.75 | 1,555,468 | +0.15(+0.93%) |
May 24, 2006 | 16.52 | 16.65 | 16.38 | 16.60 | 2,578,386 | +0.16(+0.99%) |
May 23, 2006 | 16.74 | 16.77 | 16.44 | 16.44 | 1,264,403 | -0.12(-0.73%) |
May 22, 2006 | 16.54 | 16.67 | 16.47 | 16.56 | 1,983,678 | -0.15(-0.87%) |
May 19, 2006 | 16.61 | 16.74 | 16.49 | 16.70 | 2,537,440 | +0.12(+0.73%) |
May 18, 2006 | 16.66 | 16.82 | 16.57 | 16.58 | 4,983,738 | -0.06(-0.34%) |
May 17, 2006 | 16.78 | 16.84 | 16.62 | 16.64 | 2,036,834 | -0.23(-1.35%) |
May 16, 2006 | 17.03 | 17.04 | 16.82 | 16.86 | 1,920,285 | -0.16(-0.95%) |
May 15, 2006 | 16.96 | 17.08 | 16.85 | 17.03 | 3,557,646 | +0.02(+0.10%) |
May 12, 2006 | 17.11 | 17.16 | 16.99 | 17.01 | 5,805,378 | -0.16(-0.94%) |
May 11, 2006 | 17.45 | 17.49 | 17.11 | 17.17 | 3,238,091 | -0.36(-2.08%) |
May 10, 2006 | 17.76 | 17.80 | 17.49 | 17.54 | 3,223,785 | -0.19(-1.05%) |
May 09, 2006 | 17.86 | 17.86 | 17.67 | 17.72 | 1,936,565 | -0.07(-0.41%) |
May 08, 2006 | 17.79 | 17.84 | 17.76 | 17.80 | 943,739 | +0.02(+0.14%) |
May 05, 2006 | 17.75 | 17.80 | 17.70 | 17.77 | 1,388,969 | +0.10(+0.55%) |
May 04, 2006 | 17.64 | 17.74 | 17.50 | 17.68 | 2,075,930 | +0.06(+0.37%) |
May 03, 2006 | 17.63 | 17.68 | 17.53 | 17.61 | 1,005,652 | -0.04(-0.23%) |
May 02, 2006 | 17.66 | 17.73 | 17.62 | 17.65 | 1,080,761 | +0.08(+0.46%) |
May 01, 2006 | 17.81 | 17.81 | 17.57 | 17.57 | 4,750,023 | -0.15(-0.82%) |
Apr 28, 2006 | 17.92 | 17.92 | 17.69 | 17.72 | 3,568,499 | -0.38(-2.11%) |
Apr 27, 2006 | 17.81 | 18.15 | 17.81 | 18.10 | 3,265,101 | +0.18(+1.00%) |
Apr 26, 2006 | 17.92 | 17.96 | 17.84 | 17.92 | 3,022,013 | +0.06(+0.36%) |
Apr 25, 2006 | 17.86 | 17.92 | 17.74 | 17.85 | 2,607,863 | -0.01(-0.05%) |
Apr 24, 2006 | 17.85 | 17.90 | 17.77 | 17.86 | 729,757 | -0.02(-0.14%) |
Apr 21, 2006 | 18.11 | 18.14 | 17.84 | 17.89 | 1,716,293 | -0.19(-1.08%) |
Apr 20, 2006 | 18.06 | 18.22 | 18.02 | 18.08 | 2,486,380 | +0.02(+0.09%) |
Apr 19, 2006 | 18.04 | 18.11 | 17.94 | 18.07 | 1,448,168 | -0.02(-0.09%) |
Apr 18, 2006 | 17.84 | 18.10 | 17.77 | 18.08 | 1,050,175 | +0.36(+2.01%) |
Apr 17, 2006 | 17.91 | 17.98 | 17.67 | 17.72 | 3,207,752 | -0.19(-1.09%) |
Apr 13, 2006 | 17.89 | 18.11 | 17.85 | 17.92 | 1,106,661 | +0.02(+0.14%) |
Apr 12, 2006 | 17.89 | 17.94 | 17.85 | 17.89 | 3,227,608 | +0.03(+0.18%) |
Apr 11, 2006 | 18.07 | 18.11 | 17.82 | 17.86 | 3,047,789 | -0.16(-0.90%) |
Apr 10, 2006 | 18.05 | 18.11 | 17.98 | 18.02 | 1,443,728 | -0.02(-0.13%) |
Apr 07, 2006 | 18.25 | 18.34 | 18.05 | 18.05 | 2,063,597 | -0.21(-1.15%) |
Apr 06, 2006 | 18.22 | 18.34 | 18.16 | 18.26 | 2,036,711 | -0.02(-0.09%) |
Apr 05, 2006 | 18.16 | 18.28 | 18.13 | 18.28 | 3,375,360 | +0.15(+0.85%) |
Apr 04, 2006 | 18.08 | 18.15 | 18.01 | 18.12 | 2,458,754 | +0.05(+0.27%) |
Apr 03, 2006 | 18.07 | 18.20 | 18.01 | 18.07 | 3,936,523 | +0.12(+0.68%) |
Mar 31, 2006 | 18.11 | 18.11 | 17.95 | 17.95 | 2,002,301 | -0.11(-0.58%) |
Mar 30, 2006 | 18.07 | 18.19 | 17.98 | 18.06 | 2,626,733 | +0.06(+0.32%) |
Mar 29, 2006 | 17.80 | 18.08 | 17.77 | 18.00 | 1,350,366 | +0.27(+1.51%) |
Mar 28, 2006 | 17.84 | 17.99 | 17.72 | 17.73 | 896,626 | -0.20(-1.13%) |
Mar 27, 2006 | 17.84 | 18.00 | 17.84 | 17.94 | 912,906 | +0.02(+0.14%) |
Mar 24, 2006 | 17.86 | 17.96 | 17.81 | 17.91 | 1,977,018 | +0.06(+0.32%) |
Mar 23, 2006 | 17.87 | 17.92 | 17.77 | 17.85 | 1,128,368 | -0.04(-0.23%) |
Mar 22, 2006 | 17.78 | 17.92 | 17.71 | 17.89 | 1,496,268 | +0.01(+0.05%) |
Mar 21, 2006 | 17.95 | 18.16 | 17.85 | 17.89 | 2,365,761 | -0.07(-0.41%) |
Mar 20, 2006 | 17.95 | 17.98 | 17.90 | 17.96 | 547,965 | +0.03(+0.18%) |
Mar 17, 2006 | 17.89 | 17.98 | 17.85 | 17.93 | 1,137,987 | +0.06(+0.32%) |
Mar 16, 2006 | 18.02 | 18.08 | 17.85 | 17.87 | 2,407,571 | -0.11(-0.63%) |
Mar 15, 2006 | 17.85 | 18.02 | 17.85 | 17.98 | 1,071,758 | +0.11(+0.59%) |
Mar 14, 2006 | 17.65 | 17.89 | 17.63 | 17.88 | 2,164,236 | +0.20(+1.15%) |
Mar 13, 2006 | 17.70 | 17.77 | 17.62 | 17.68 | 2,060,760 | +0.06(+0.37%) |
Mar 10, 2006 | 17.56 | 17.71 | 17.49 | 17.61 | 3,556,906 | +0.08(+0.46%) |
Mar 09, 2006 | 17.73 | 17.79 | 17.53 | 17.53 | 1,761,926 | -0.11(-0.60%) |
Mar 08, 2006 | 17.64 | 17.73 | 17.52 | 17.64 | 1,738,123 | -0.02(-0.09%) |
Mar 07, 2006 | 17.68 | 17.71 | 17.54 | 17.65 | 1,624,904 | -0.13(-0.73%) |
Mar 06, 2006 | 17.94 | 17.98 | 17.72 | 17.78 | 3,233,281 | -0.06(-0.32%) |
Mar 03, 2006 | 17.74 | 18.02 | 17.74 | 17.84 | 2,281,402 | -0.11(-0.59%) |
Mar 02, 2006 | 17.83 | 17.98 | 17.82 | 17.94 | 1,535,981 | +0.04(+0.23%) |