Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 17.03 | 17.17 | 16.90 | 17.13 | 3,101,856 | +0.15(+0.86%) |
May 30, 2006 | 17.20 | 17.23 | 16.92 | 16.98 | 2,055,714 | -0.32(-1.84%) |
May 26, 2006 | 17.06 | 17.33 | 17.03 | 17.30 | 2,204,856 | +0.21(+1.22%) |
May 25, 2006 | 17.20 | 17.20 | 17.06 | 17.09 | 2,461,073 | +0.04(+0.25%) |
May 24, 2006 | 17.01 | 17.20 | 16.96 | 17.05 | 3,772,515 | -0.02(-0.12%) |
May 23, 2006 | 17.34 | 17.36 | 17.04 | 17.07 | 3,531,116 | -0.23(-1.33%) |
May 22, 2006 | 17.20 | 17.45 | 17.15 | 17.30 | 3,885,088 | +0.09(+0.53%) |
May 19, 2006 | 17.15 | 17.32 | 17.10 | 17.21 | 2,938,852 | +0.05(+0.32%) |
May 18, 2006 | 17.16 | 17.30 | 17.07 | 17.15 | 1,867,136 | -0.01(-0.07%) |
May 17, 2006 | 17.08 | 17.29 | 17.08 | 17.17 | 3,479,251 | +0.05(+0.32%) |
May 16, 2006 | 17.15 | 17.20 | 16.95 | 17.11 | 2,553,331 | -0.02(-0.10%) |
May 15, 2006 | 16.74 | 17.15 | 16.65 | 17.13 | 2,973,986 | +0.39(+2.35%) |
May 12, 2006 | 16.69 | 16.88 | 16.60 | 16.74 | 3,179,295 | -0.33(-1.96%) |
May 11, 2006 | 17.00 | 17.17 | 16.99 | 17.07 | 2,350,651 | +0.02(+0.10%) |
May 10, 2006 | 17.12 | 17.24 | 16.99 | 17.05 | 1,854,947 | -0.09(-0.54%) |
May 09, 2006 | 17.06 | 17.24 | 17.01 | 17.15 | 2,301,416 | +0.05(+0.27%) |
May 08, 2006 | 16.63 | 17.12 | 16.62 | 17.10 | 2,481,150 | +0.41(+2.48%) |
May 05, 2006 | 16.48 | 16.76 | 16.46 | 16.69 | 2,801,900 | +0.18(+1.12%) |
May 04, 2006 | 16.32 | 16.78 | 16.32 | 16.50 | 6,409,260 | +0.94(+6.02%) |
May 03, 2006 | 15.75 | 15.75 | 15.26 | 15.56 | 2,000,025 | -0.23(-1.46%) |
May 02, 2006 | 15.52 | 15.86 | 15.49 | 15.79 | 2,415,662 | +0.26(+1.70%) |
May 01, 2006 | 15.51 | 15.64 | 15.33 | 15.53 | 2,033,487 | +0.00(+0.00%) |
Apr 28, 2006 | 15.47 | 15.61 | 15.43 | 15.53 | 955,796 | +0.02(+0.11%) |
Apr 27, 2006 | 15.44 | 15.67 | 15.30 | 15.51 | 1,838,694 | +0.06(+0.41%) |
Apr 26, 2006 | 15.16 | 15.57 | 15.16 | 15.45 | 1,559,532 | +0.28(+1.88%) |
Apr 25, 2006 | 15.18 | 15.30 | 15.11 | 15.17 | 1,173,055 | +0.02(+0.14%) |
Apr 24, 2006 | 15.17 | 15.43 | 15.14 | 15.15 | 1,355,658 | -0.06(-0.39%) |
Apr 21, 2006 | 15.19 | 15.27 | 15.10 | 15.20 | 1,011,724 | +0.03(+0.17%) |
Apr 20, 2006 | 15.12 | 15.30 | 15.10 | 15.18 | 897,717 | +0.08(+0.50%) |
Apr 19, 2006 | 15.18 | 15.31 | 15.05 | 15.10 | 1,020,328 | -0.08(-0.55%) |
Apr 18, 2006 | 15.02 | 15.25 | 14.96 | 15.19 | 928,549 | +0.17(+1.14%) |
Apr 17, 2006 | 14.69 | 15.12 | 14.69 | 15.02 | 1,629,323 | -0.04(-0.28%) |
Apr 13, 2006 | 15.07 | 15.12 | 14.96 | 15.06 | 1,072,432 | -0.01(-0.08%) |
Apr 12, 2006 | 15.00 | 15.12 | 14.84 | 15.07 | 2,307,391 | +0.10(+0.67%) |
Apr 11, 2006 | 15.31 | 15.35 | 14.56 | 14.97 | 3,304,297 | -0.43(-2.77%) |
Apr 10, 2006 | 15.44 | 15.49 | 15.30 | 15.40 | 822,429 | -0.03(-0.16%) |
Apr 07, 2006 | 15.29 | 15.53 | 15.28 | 15.42 | 1,384,578 | +0.14(+0.90%) |
Apr 06, 2006 | 15.30 | 15.34 | 15.23 | 15.28 | 1,318,372 | +0.02(+0.11%) |
Apr 05, 2006 | 15.66 | 15.66 | 15.27 | 15.27 | 1,420,429 | -0.31(-1.99%) |
Apr 04, 2006 | 15.51 | 15.67 | 15.50 | 15.58 | 1,147,481 | -0.06(-0.37%) |
Apr 03, 2006 | 15.56 | 15.70 | 15.53 | 15.64 | 1,451,022 | +0.08(+0.48%) |
Mar 31, 2006 | 15.59 | 15.63 | 15.46 | 15.56 | 1,324,108 | -0.05(-0.35%) |
Mar 30, 2006 | 15.44 | 15.64 | 15.38 | 15.61 | 1,077,690 | +0.17(+1.08%) |
Mar 29, 2006 | 15.48 | 15.52 | 15.28 | 15.45 | 1,178,313 | -0.03(-0.22%) |
Mar 28, 2006 | 15.71 | 15.71 | 15.44 | 15.48 | 1,126,926 | -0.23(-1.44%) |
Mar 27, 2006 | 15.73 | 15.90 | 15.69 | 15.71 | 1,320,762 | -0.01(-0.05%) |
Mar 24, 2006 | 15.61 | 15.71 | 15.40 | 15.71 | 1,090,119 | +0.13(+0.81%) |
Mar 23, 2006 | 15.81 | 15.86 | 15.56 | 15.59 | 1,473,967 | -0.22(-1.38%) |
Mar 22, 2006 | 15.68 | 15.85 | 15.58 | 15.81 | 1,014,831 | +0.09(+0.59%) |
Mar 21, 2006 | 15.82 | 15.83 | 15.66 | 15.71 | 1,069,325 | -0.05(-0.32%) |
Mar 20, 2006 | 15.75 | 15.86 | 15.69 | 15.77 | 764,828 | +0.03(+0.19%) |
Mar 17, 2006 | 15.71 | 15.77 | 15.58 | 15.74 | 1,611,875 | +0.11(+0.72%) |
Mar 16, 2006 | 15.44 | 15.78 | 15.44 | 15.62 | 1,914,221 | -0.14(-0.90%) |
Mar 15, 2006 | 15.73 | 15.79 | 15.69 | 15.77 | 1,192,415 | +0.01(+0.08%) |
Mar 14, 2006 | 15.58 | 15.80 | 15.48 | 15.75 | 2,419,725 | +0.10(+0.67%) |
Mar 13, 2006 | 15.52 | 15.83 | 15.52 | 15.65 | 2,113,316 | +0.12(+0.78%) |
Mar 10, 2006 | 15.51 | 15.64 | 15.48 | 15.53 | 2,404,667 | -0.01(-0.08%) |
Mar 09, 2006 | 15.50 | 15.58 | 15.36 | 15.54 | 1,859,966 | -0.00(-0.03%) |
Mar 08, 2006 | 15.44 | 15.62 | 15.44 | 15.54 | 1,965,130 | +0.05(+0.32%) |
Mar 07, 2006 | 15.61 | 15.64 | 15.40 | 15.49 | 2,162,312 | -0.09(-0.56%) |
Mar 06, 2006 | 15.69 | 15.73 | 15.53 | 15.58 | 1,550,211 | +0.02(+0.11%) |
Mar 03, 2006 | 15.53 | 15.69 | 15.50 | 15.56 | 1,394,377 | -0.03(-0.19%) |
Mar 02, 2006 | 15.52 | 15.77 | 15.44 | 15.59 | 2,055,953 | -0.00(-0.03%) |