Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 16.13 | 16.38 | 16.10 | 16.38 | 6,075,721 | +0.25(+1.54%) |
May 30, 2006 | 16.37 | 16.37 | 16.11 | 16.13 | 3,795,039 | -0.24(-1.48%) |
May 26, 2006 | 16.45 | 16.45 | 16.33 | 16.37 | 3,332,160 | -0.04(-0.21%) |
May 25, 2006 | 16.38 | 16.47 | 16.34 | 16.41 | 2,793,277 | +0.09(+0.54%) |
May 24, 2006 | 16.22 | 16.42 | 16.21 | 16.32 | 4,426,213 | +0.09(+0.56%) |
May 23, 2006 | 16.36 | 16.44 | 16.22 | 16.23 | 3,768,467 | -0.14(-0.83%) |
May 22, 2006 | 16.36 | 16.48 | 16.33 | 16.37 | 4,694,797 | -0.06(-0.38%) |
May 19, 2006 | 16.45 | 16.48 | 16.33 | 16.43 | 5,984,002 | +0.03(+0.19%) |
May 18, 2006 | 16.33 | 16.65 | 16.33 | 16.40 | 4,783,087 | -0.21(-1.24%) |
May 17, 2006 | 16.92 | 16.93 | 16.56 | 16.60 | 5,709,132 | -0.39(-2.29%) |
May 16, 2006 | 17.20 | 17.25 | 16.92 | 16.99 | 4,011,050 | -0.03(-0.19%) |
May 15, 2006 | 16.55 | 17.09 | 16.52 | 17.02 | 6,936,619 | +0.48(+2.88%) |
May 12, 2006 | 16.83 | 16.84 | 16.51 | 16.55 | 6,699,465 | -0.59(-3.47%) |
May 11, 2006 | 17.13 | 17.18 | 17.07 | 17.14 | 3,620,460 | -0.06(-0.35%) |
May 10, 2006 | 16.99 | 17.24 | 16.97 | 17.20 | 5,578,840 | +0.24(+1.44%) |
May 09, 2006 | 16.79 | 17.07 | 16.74 | 16.96 | 5,524,551 | +0.09(+0.54%) |
May 08, 2006 | 16.98 | 17.00 | 16.83 | 16.87 | 4,164,771 | -0.17(-1.01%) |
May 05, 2006 | 16.64 | 17.07 | 16.59 | 17.04 | 6,285,731 | +0.43(+2.59%) |
May 04, 2006 | 16.45 | 16.74 | 16.39 | 16.61 | 4,612,222 | +0.24(+1.48%) |
May 03, 2006 | 16.68 | 16.68 | 16.33 | 16.37 | 3,713,035 | -0.34(-2.05%) |
May 02, 2006 | 16.45 | 16.71 | 16.36 | 16.71 | 4,733,656 | +0.25(+1.53%) |
May 01, 2006 | 16.64 | 16.69 | 16.44 | 16.46 | 4,773,658 | -0.18(-1.09%) |
Apr 28, 2006 | 16.69 | 16.77 | 16.61 | 16.64 | 5,473,692 | -0.14(-0.81%) |
Apr 27, 2006 | 16.53 | 16.79 | 16.48 | 16.77 | 5,700,846 | +0.25(+1.50%) |
Apr 26, 2006 | 16.34 | 16.58 | 16.27 | 16.53 | 6,217,156 | +0.34(+2.12%) |
Apr 25, 2006 | 16.10 | 16.20 | 16.00 | 16.18 | 4,590,221 | +0.10(+0.61%) |
Apr 24, 2006 | 16.07 | 16.16 | 16.01 | 16.09 | 3,617,888 | -0.04(-0.22%) |
Apr 21, 2006 | 16.24 | 16.31 | 16.06 | 16.12 | 3,611,316 | -0.02(-0.13%) |
Apr 20, 2006 | 16.10 | 16.18 | 15.98 | 16.14 | 3,272,157 | +0.05(+0.28%) |
Apr 19, 2006 | 16.12 | 16.17 | 15.95 | 16.10 | 4,195,630 | -0.04(-0.26%) |
Apr 18, 2006 | 15.95 | 16.14 | 15.87 | 16.14 | 3,969,334 | +0.28(+1.74%) |
Apr 17, 2006 | 15.82 | 15.89 | 15.78 | 15.86 | 2,855,280 | -0.03(-0.18%) |
Apr 13, 2006 | 15.79 | 15.89 | 15.77 | 15.89 | 2,756,989 | +0.10(+0.64%) |
Apr 12, 2006 | 15.83 | 15.85 | 15.73 | 15.79 | 3,507,597 | +0.02(+0.11%) |
Apr 11, 2006 | 15.81 | 15.83 | 15.69 | 15.77 | 4,412,212 | -0.02(-0.13%) |
Apr 10, 2006 | 15.75 | 15.89 | 15.70 | 15.79 | 3,417,593 | +0.04(+0.22%) |
Apr 07, 2006 | 15.97 | 16.02 | 15.68 | 15.76 | 5,631,128 | -0.26(-1.62%) |
Apr 06, 2006 | 16.07 | 16.10 | 15.92 | 16.02 | 4,118,198 | -0.13(-0.80%) |
Apr 05, 2006 | 16.05 | 16.21 | 16.00 | 16.14 | 4,733,942 | +0.14(+0.90%) |
Apr 04, 2006 | 15.91 | 16.06 | 15.85 | 16.00 | 7,954,954 | +0.41(+2.63%) |
Apr 03, 2006 | 15.82 | 15.82 | 15.54 | 15.59 | 9,228,730 | -0.20(-1.29%) |
Mar 31, 2006 | 15.82 | 15.85 | 15.65 | 15.79 | 6,113,151 | -0.03(-0.18%) |
Mar 30, 2006 | 16.02 | 16.13 | 15.82 | 15.82 | 6,519,742 | -0.27(-1.65%) |
Mar 29, 2006 | 16.19 | 16.24 | 16.09 | 16.09 | 4,504,788 | -0.11(-0.69%) |
Mar 28, 2006 | 16.20 | 16.25 | 16.12 | 16.20 | 3,963,333 | +0.00(+0.02%) |
Mar 27, 2006 | 16.21 | 16.25 | 16.13 | 16.20 | 2,312,111 | -0.06(-0.34%) |
Mar 24, 2006 | 16.20 | 16.31 | 16.11 | 16.25 | 2,550,980 | +0.07(+0.41%) |
Mar 23, 2006 | 16.17 | 16.24 | 16.16 | 16.19 | 3,771,324 | -0.14(-0.86%) |
Mar 22, 2006 | 16.15 | 16.49 | 16.15 | 16.33 | 3,760,466 | -0.16(-0.96%) |
Mar 21, 2006 | 16.49 | 16.59 | 16.43 | 16.48 | 3,066,433 | -0.01(-0.08%) |
Mar 20, 2006 | 16.43 | 16.52 | 16.36 | 16.50 | 4,055,623 | +0.11(+0.64%) |
Mar 17, 2006 | 16.39 | 16.45 | 16.31 | 16.39 | 4,321,065 | +0.08(+0.52%) |
Mar 16, 2006 | 16.18 | 16.34 | 16.10 | 16.31 | 4,479,644 | +0.12(+0.76%) |
Mar 15, 2006 | 16.19 | 16.20 | 16.07 | 16.19 | 4,874,806 | +0.02(+0.15%) |
Mar 14, 2006 | 16.10 | 16.23 | 16.04 | 16.16 | 4,431,927 | +0.04(+0.24%) |
Mar 13, 2006 | 16.07 | 16.14 | 16.04 | 16.12 | 3,653,890 | +0.06(+0.37%) |
Mar 10, 2006 | 16.02 | 16.17 | 15.96 | 16.06 | 2,973,571 | +0.01(+0.04%) |
Mar 09, 2006 | 16.10 | 16.16 | 16.04 | 16.06 | 4,189,916 | -0.10(-0.65%) |
Mar 08, 2006 | 16.11 | 16.25 | 16.06 | 16.16 | 3,473,595 | -0.04(-0.24%) |
Mar 07, 2006 | 16.01 | 16.31 | 16.01 | 16.20 | 5,435,404 | +0.11(+0.65%) |
Mar 06, 2006 | 16.05 | 16.18 | 16.05 | 16.10 | 2,538,408 | +0.01(+0.04%) |
Mar 03, 2006 | 15.98 | 16.23 | 15.96 | 16.09 | 4,191,344 | +0.06(+0.37%) |
Mar 02, 2006 | 16.03 | 16.10 | 16.01 | 16.03 | 5,190,821 | -0.01(-0.04%) |