Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.17 | 15.70 | 15.12 | 15.38 | 1,525,943 | +0.39(+2.61%) |
May 30, 2006 | 15.93 | 15.93 | 14.96 | 14.99 | 1,519,393 | -0.93(-5.86%) |
May 26, 2006 | 15.84 | 16.08 | 15.67 | 15.93 | 884,544 | +0.31(+2.02%) |
May 25, 2006 | 15.57 | 15.63 | 15.18 | 15.61 | 1,562,625 | +0.36(+2.37%) |
May 24, 2006 | 15.49 | 15.72 | 14.71 | 15.25 | 1,743,935 | -0.26(-1.69%) |
May 23, 2006 | 15.60 | 16.13 | 15.44 | 15.51 | 1,542,188 | +0.25(+1.65%) |
May 22, 2006 | 15.73 | 15.74 | 14.79 | 15.26 | 2,357,824 | -0.85(-5.29%) |
May 19, 2006 | 16.11 | 16.26 | 15.57 | 16.11 | 2,314,854 | +0.02(+0.15%) |
May 18, 2006 | 16.61 | 16.87 | 16.04 | 16.09 | 2,118,347 | +0.05(+0.29%) |
May 17, 2006 | 16.70 | 16.79 | 15.88 | 16.04 | 1,687,079 | -0.50(-3.01%) |
May 16, 2006 | 16.77 | 16.93 | 15.95 | 16.54 | 1,773,018 | -0.19(-1.12%) |
May 15, 2006 | 16.70 | 17.00 | 16.42 | 16.73 | 1,809,700 | -0.66(-3.79%) |
May 12, 2006 | 17.90 | 17.90 | 17.16 | 17.38 | 1,539,306 | -0.52(-2.89%) |
May 11, 2006 | 18.66 | 18.99 | 17.82 | 17.90 | 2,031,622 | -0.69(-3.74%) |
May 10, 2006 | 18.58 | 18.64 | 18.36 | 18.60 | 909,435 | -0.02(-0.09%) |
May 09, 2006 | 18.34 | 18.72 | 18.28 | 18.61 | 1,123,235 | +0.35(+1.94%) |
May 08, 2006 | 18.22 | 18.30 | 18.01 | 18.26 | 1,191,881 | +0.45(+2.54%) |
May 05, 2006 | 17.94 | 18.21 | 17.80 | 17.81 | 812,229 | +0.04(+0.20%) |
May 04, 2006 | 17.75 | 17.98 | 17.56 | 17.77 | 788,386 | +0.26(+1.48%) |
May 03, 2006 | 17.32 | 17.62 | 16.93 | 17.51 | 963,671 | +0.23(+1.30%) |
May 02, 2006 | 17.40 | 17.42 | 17.07 | 17.29 | 1,286,204 | +0.11(+0.63%) |
May 01, 2006 | 17.22 | 17.37 | 17.08 | 17.18 | 1,258,431 | +0.20(+1.19%) |
Apr 28, 2006 | 16.80 | 17.28 | 16.80 | 16.97 | 1,244,283 | +0.37(+2.23%) |
Apr 27, 2006 | 16.99 | 17.17 | 16.30 | 16.60 | 1,728,215 | -0.65(-3.78%) |
Apr 26, 2006 | 17.48 | 17.65 | 17.20 | 17.26 | 1,380,266 | -0.14(-0.83%) |
Apr 25, 2006 | 18.03 | 18.03 | 17.25 | 17.40 | 1,244,545 | -0.54(-3.03%) |
Apr 24, 2006 | 17.82 | 18.08 | 17.75 | 17.95 | 961,837 | +0.20(+1.12%) |
Apr 21, 2006 | 18.03 | 18.09 | 17.63 | 17.75 | 1,857,647 | +0.00(+0.00%) |
Apr 20, 2006 | 18.02 | 18.45 | 17.49 | 17.75 | 1,992,320 | -0.24(-1.33%) |
Apr 19, 2006 | 18.09 | 18.13 | 17.76 | 17.99 | 1,507,341 | -0.04(-0.21%) |
Apr 18, 2006 | 17.94 | 18.24 | 17.86 | 18.02 | 2,311,186 | +0.17(+0.93%) |
Apr 17, 2006 | 17.84 | 18.03 | 17.62 | 17.86 | 1,297,733 | +0.12(+0.66%) |
Apr 13, 2006 | 17.58 | 17.79 | 17.21 | 17.74 | 760,089 | +0.17(+0.94%) |
Apr 12, 2006 | 17.58 | 17.65 | 17.39 | 17.58 | 1,077,121 | +0.09(+0.53%) |
Apr 11, 2006 | 18.01 | 18.22 | 17.42 | 17.48 | 804,893 | -0.39(-2.19%) |
Apr 10, 2006 | 17.68 | 18.04 | 17.50 | 17.87 | 1,048,562 | +0.23(+1.29%) |
Apr 07, 2006 | 18.09 | 18.14 | 17.61 | 17.65 | 1,255,287 | -0.34(-1.88%) |
Apr 06, 2006 | 17.88 | 18.02 | 17.73 | 17.98 | 1,127,427 | +0.10(+0.56%) |
Apr 05, 2006 | 18.08 | 18.08 | 17.57 | 17.88 | 1,444,458 | -0.02(-0.10%) |
Apr 04, 2006 | 18.51 | 18.64 | 17.80 | 17.90 | 3,682,020 | -0.41(-2.22%) |
Apr 03, 2006 | 18.36 | 18.75 | 18.16 | 18.31 | 1,605,332 | +0.39(+2.15%) |
Mar 31, 2006 | 17.91 | 18.03 | 17.37 | 17.92 | 1,807,603 | +0.06(+0.33%) |
Mar 30, 2006 | 17.96 | 18.16 | 17.61 | 17.86 | 872,753 | -0.05(-0.27%) |
Mar 29, 2006 | 16.92 | 18.01 | 16.92 | 17.91 | 1,320,004 | +1.01(+5.99%) |
Mar 28, 2006 | 17.18 | 17.44 | 16.85 | 16.90 | 644,281 | -0.25(-1.48%) |
Mar 27, 2006 | 17.14 | 17.17 | 16.88 | 17.15 | 497,556 | +0.11(+0.63%) |
Mar 24, 2006 | 16.66 | 17.10 | 16.49 | 17.05 | 936,684 | +0.36(+2.16%) |
Mar 23, 2006 | 16.65 | 16.77 | 16.30 | 16.69 | 1,061,138 | +0.12(+0.74%) |
Mar 22, 2006 | 16.45 | 16.89 | 16.38 | 16.56 | 907,863 | +0.08(+0.47%) |
Mar 21, 2006 | 16.62 | 16.93 | 16.42 | 16.49 | 1,035,985 | -0.00(-0.01%) |
Mar 20, 2006 | 16.53 | 16.70 | 16.37 | 16.49 | 743,321 | +0.01(+0.06%) |
Mar 17, 2006 | 16.43 | 16.68 | 16.34 | 16.48 | 1,294,065 | +0.10(+0.62%) |
Mar 16, 2006 | 16.45 | 16.51 | 16.18 | 16.38 | 751,967 | +0.01(+0.08%) |
Mar 15, 2006 | 16.11 | 16.43 | 16.07 | 16.36 | 1,219,654 | +0.32(+2.02%) |
Mar 14, 2006 | 15.89 | 16.20 | 15.75 | 16.04 | 733,626 | +0.14(+0.90%) |
Mar 13, 2006 | 16.13 | 16.24 | 15.83 | 15.90 | 609,696 | -0.13(-0.83%) |
Mar 10, 2006 | 15.84 | 16.22 | 15.66 | 16.03 | 734,674 | +0.46(+2.94%) |
Mar 09, 2006 | 15.66 | 15.80 | 15.42 | 15.57 | 1,021,313 | +0.02(+0.15%) |
Mar 08, 2006 | 15.53 | 15.71 | 15.01 | 15.55 | 1,377,384 | -0.12(-0.77%) |
Mar 07, 2006 | 16.34 | 16.34 | 15.41 | 15.67 | 714,762 | -0.67(-4.11%) |
Mar 06, 2006 | 16.10 | 16.79 | 16.10 | 16.34 | 871,443 | -0.13(-0.80%) |
Mar 03, 2006 | 16.60 | 16.83 | 16.37 | 16.47 | 1,038,867 | -0.02(-0.09%) |
Mar 02, 2006 | 16.30 | 16.58 | 16.05 | 16.49 | 833,714 | +0.23(+1.43%) |