Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 16.73 | 17.14 | 16.44 | 17.04 | 1,131,829 | +0.36(+2.19%) |
May 30, 2006 | 16.91 | 17.01 | 16.47 | 16.68 | 1,224,761 | -0.31(-1.84%) |
May 26, 2006 | 17.17 | 17.29 | 16.79 | 16.99 | 977,764 | -0.22(-1.29%) |
May 25, 2006 | 16.75 | 17.40 | 16.73 | 17.21 | 1,181,418 | +0.86(+5.27%) |
May 24, 2006 | 16.38 | 16.76 | 15.88 | 16.35 | 1,035,302 | -0.31(-1.84%) |
May 23, 2006 | 16.38 | 17.53 | 16.38 | 16.66 | 1,057,257 | +0.41(+2.50%) |
May 22, 2006 | 16.66 | 16.70 | 15.74 | 16.25 | 1,117,823 | -0.44(-2.63%) |
May 19, 2006 | 16.27 | 16.78 | 15.49 | 16.69 | 1,495,983 | +0.33(+2.03%) |
May 18, 2006 | 17.08 | 17.78 | 16.19 | 16.36 | 1,297,819 | -0.73(-4.27%) |
May 17, 2006 | 17.59 | 17.59 | 16.75 | 17.09 | 1,492,955 | -0.51(-2.88%) |
May 16, 2006 | 17.59 | 17.81 | 17.34 | 17.59 | 1,512,450 | +0.02(+0.09%) |
May 15, 2006 | 18.18 | 18.35 | 17.07 | 17.58 | 1,552,007 | -0.66(-3.59%) |
May 12, 2006 | 19.37 | 19.37 | 17.66 | 18.23 | 2,312,869 | -1.13(-5.84%) |
May 11, 2006 | 19.55 | 19.63 | 19.19 | 19.36 | 1,278,892 | -0.05(-0.24%) |
May 10, 2006 | 19.59 | 19.91 | 19.33 | 19.41 | 1,094,543 | -0.18(-0.92%) |
May 09, 2006 | 19.34 | 19.67 | 19.13 | 19.59 | 962,055 | +0.23(+1.17%) |
May 08, 2006 | 19.21 | 19.45 | 18.95 | 19.36 | 2,646,929 | +0.19(+0.99%) |
May 05, 2006 | 19.71 | 20.16 | 19.13 | 19.17 | 1,462,104 | -0.52(-2.66%) |
May 04, 2006 | 19.02 | 19.70 | 18.98 | 19.70 | 1,201,480 | +0.73(+3.84%) |
May 03, 2006 | 18.76 | 19.04 | 18.28 | 18.97 | 2,714,877 | -0.18(-0.94%) |
May 02, 2006 | 18.49 | 19.19 | 17.54 | 19.15 | 5,749,620 | +2.25(+13.32%) |
May 01, 2006 | 16.74 | 17.01 | 16.44 | 16.90 | 2,376,653 | +0.22(+1.30%) |
Apr 28, 2006 | 15.64 | 16.73 | 15.59 | 16.68 | 1,459,076 | +0.83(+5.23%) |
Apr 27, 2006 | 16.27 | 16.27 | 15.69 | 15.85 | 1,263,182 | -0.69(-4.18%) |
Apr 26, 2006 | 15.71 | 16.56 | 15.71 | 16.54 | 1,931,303 | +0.94(+6.03%) |
Apr 25, 2006 | 15.72 | 15.72 | 14.95 | 15.60 | 1,299,143 | -0.12(-0.77%) |
Apr 24, 2006 | 16.38 | 16.43 | 15.61 | 15.72 | 1,061,800 | -0.66(-4.00%) |
Apr 21, 2006 | 16.44 | 16.56 | 16.24 | 16.38 | 1,987,515 | +0.18(+1.14%) |
Apr 20, 2006 | 16.50 | 16.55 | 16.05 | 16.19 | 1,332,265 | -0.25(-1.54%) |
Apr 19, 2006 | 15.80 | 16.54 | 15.77 | 16.45 | 1,822,283 | +0.64(+4.04%) |
Apr 18, 2006 | 15.53 | 15.84 | 15.42 | 15.81 | 901,678 | +0.32(+2.05%) |
Apr 17, 2006 | 15.53 | 15.73 | 15.36 | 15.49 | 898,650 | -0.14(-0.88%) |
Apr 13, 2006 | 15.66 | 15.67 | 15.37 | 15.63 | 872,152 | -0.03(-0.20%) |
Apr 12, 2006 | 15.74 | 15.97 | 15.46 | 15.66 | 1,200,534 | -0.11(-0.67%) |
Apr 11, 2006 | 16.72 | 16.72 | 15.19 | 15.77 | 2,419,428 | -1.02(-6.07%) |
Apr 10, 2006 | 16.64 | 16.79 | 16.51 | 16.79 | 998,962 | +0.25(+1.50%) |
Apr 07, 2006 | 16.91 | 17.07 | 16.45 | 16.54 | 1,352,328 | -0.23(-1.36%) |
Apr 06, 2006 | 16.70 | 16.76 | 16.52 | 16.76 | 796,634 | +0.12(+0.73%) |
Apr 05, 2006 | 16.36 | 16.85 | 16.36 | 16.64 | 2,050,353 | +0.43(+2.64%) |
Apr 04, 2006 | 15.69 | 16.35 | 15.56 | 16.21 | 1,059,718 | +0.46(+2.95%) |
Apr 03, 2006 | 16.27 | 16.46 | 15.65 | 15.75 | 1,409,109 | -0.27(-1.71%) |
Mar 31, 2006 | 15.92 | 16.27 | 15.90 | 16.02 | 2,033,508 | +0.24(+1.54%) |
Mar 30, 2006 | 15.95 | 16.37 | 15.69 | 15.78 | 1,005,965 | -0.10(-0.63%) |
Mar 29, 2006 | 15.43 | 15.96 | 15.36 | 15.88 | 886,158 | +0.52(+3.41%) |
Mar 28, 2006 | 15.52 | 15.52 | 15.20 | 15.36 | 896,189 | -0.22(-1.39%) |
Mar 27, 2006 | 15.72 | 15.74 | 15.35 | 15.58 | 644,461 | -0.17(-1.07%) |
Mar 24, 2006 | 15.33 | 15.77 | 15.30 | 15.74 | 785,656 | +0.41(+2.69%) |
Mar 23, 2006 | 15.43 | 15.46 | 15.08 | 15.33 | 682,883 | -0.09(-0.58%) |
Mar 22, 2006 | 15.25 | 15.64 | 15.22 | 15.42 | 1,319,017 | +0.20(+1.32%) |
Mar 21, 2006 | 15.15 | 15.46 | 14.90 | 15.22 | 1,555,035 | +0.08(+0.52%) |
Mar 20, 2006 | 14.87 | 15.27 | 14.74 | 15.14 | 955,430 | +0.24(+1.63%) |
Mar 17, 2006 | 14.83 | 14.95 | 14.36 | 14.90 | 1,769,667 | +0.04(+0.25%) |
Mar 16, 2006 | 14.67 | 15.07 | 14.64 | 14.86 | 1,007,669 | +0.21(+1.44%) |
Mar 15, 2006 | 14.53 | 14.71 | 14.53 | 14.65 | 759,726 | +0.10(+0.69%) |
Mar 14, 2006 | 14.48 | 14.57 | 14.15 | 14.55 | 599,226 | -0.02(-0.11%) |
Mar 13, 2006 | 14.51 | 14.68 | 14.38 | 14.57 | 819,914 | +0.18(+1.29%) |
Mar 10, 2006 | 14.28 | 14.64 | 14.15 | 14.38 | 412,796 | +0.16(+1.15%) |
Mar 09, 2006 | 14.52 | 14.79 | 14.14 | 14.22 | 438,158 | -0.21(-1.43%) |
Mar 08, 2006 | 13.95 | 14.46 | 13.83 | 14.42 | 1,016,186 | +0.13(+0.92%) |
Mar 07, 2006 | 14.53 | 14.69 | 14.03 | 14.29 | 613,800 | -0.29(-1.99%) |
Mar 06, 2006 | 14.96 | 15.05 | 14.41 | 14.58 | 335,006 | -0.20(-1.32%) |
Mar 03, 2006 | 14.93 | 14.96 | 14.74 | 14.78 | 1,305,011 | -0.20(-1.34%) |
Mar 02, 2006 | 14.80 | 15.05 | 14.78 | 14.98 | 834,109 | +0.19(+1.29%) |