Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.23 | 15.76 | 15.17 | 15.44 | 1,520,390 | +0.39(+2.61%) |
May 30, 2006 | 15.99 | 15.99 | 15.02 | 15.05 | 1,513,864 | -0.94(-5.86%) |
May 26, 2006 | 15.90 | 16.14 | 15.73 | 15.98 | 881,325 | +0.32(+2.02%) |
May 25, 2006 | 15.63 | 15.68 | 15.24 | 15.67 | 1,556,938 | +0.36(+2.37%) |
May 24, 2006 | 15.55 | 15.78 | 14.77 | 15.31 | 1,737,589 | -0.26(-1.69%) |
May 23, 2006 | 15.66 | 16.18 | 15.50 | 15.57 | 1,536,576 | +0.25(+1.65%) |
May 22, 2006 | 15.79 | 15.80 | 14.84 | 15.31 | 2,349,243 | -0.86(-5.29%) |
May 19, 2006 | 16.17 | 16.32 | 15.62 | 16.17 | 2,306,430 | +0.02(+0.15%) |
May 18, 2006 | 16.67 | 16.93 | 16.10 | 16.15 | 2,110,638 | +0.05(+0.29%) |
May 17, 2006 | 16.76 | 16.85 | 15.94 | 16.10 | 1,680,940 | -0.50(-3.01%) |
May 16, 2006 | 16.83 | 16.99 | 16.01 | 16.60 | 1,766,566 | -0.19(-1.12%) |
May 15, 2006 | 16.76 | 17.06 | 16.48 | 16.79 | 1,803,114 | -0.66(-3.79%) |
May 12, 2006 | 17.97 | 17.97 | 17.22 | 17.45 | 1,533,704 | -0.52(-2.89%) |
May 11, 2006 | 18.73 | 19.06 | 17.89 | 17.97 | 2,024,228 | -0.70(-3.74%) |
May 10, 2006 | 18.65 | 18.71 | 18.43 | 18.66 | 906,125 | -0.02(-0.09%) |
May 09, 2006 | 18.41 | 18.79 | 18.34 | 18.68 | 1,119,147 | +0.36(+1.94%) |
May 08, 2006 | 18.29 | 18.37 | 18.08 | 18.33 | 1,187,544 | +0.45(+2.54%) |
May 05, 2006 | 18.00 | 18.27 | 17.87 | 17.87 | 809,273 | +0.04(+0.20%) |
May 04, 2006 | 17.81 | 18.04 | 17.62 | 17.84 | 785,517 | +0.26(+1.48%) |
May 03, 2006 | 17.38 | 17.68 | 16.99 | 17.57 | 960,164 | +0.23(+1.30%) |
May 02, 2006 | 17.47 | 17.48 | 17.13 | 17.35 | 1,281,524 | +0.11(+0.63%) |
May 01, 2006 | 17.29 | 17.43 | 17.14 | 17.24 | 1,253,852 | +0.20(+1.19%) |
Apr 28, 2006 | 16.86 | 17.34 | 16.86 | 17.04 | 1,239,755 | +0.37(+2.23%) |
Apr 27, 2006 | 17.05 | 17.24 | 16.36 | 16.66 | 1,721,925 | -0.66(-3.78%) |
Apr 26, 2006 | 17.54 | 17.71 | 17.26 | 17.32 | 1,375,243 | -0.15(-0.83%) |
Apr 25, 2006 | 18.10 | 18.10 | 17.31 | 17.47 | 1,240,016 | -0.55(-3.03%) |
Apr 24, 2006 | 17.89 | 18.15 | 17.82 | 18.01 | 958,336 | +0.20(+1.12%) |
Apr 21, 2006 | 18.10 | 18.16 | 17.69 | 17.81 | 1,850,887 | +0.00(+0.00%) |
Apr 20, 2006 | 18.09 | 18.52 | 17.55 | 17.81 | 1,985,070 | -0.24(-1.33%) |
Apr 19, 2006 | 18.16 | 18.20 | 17.83 | 18.05 | 1,501,855 | -0.04(-0.21%) |
Apr 18, 2006 | 18.00 | 18.31 | 17.93 | 18.09 | 2,302,775 | +0.17(+0.93%) |
Apr 17, 2006 | 17.91 | 18.10 | 17.68 | 17.92 | 1,293,010 | +0.12(+0.66%) |
Apr 13, 2006 | 17.64 | 17.85 | 17.27 | 17.81 | 757,323 | +0.17(+0.94%) |
Apr 12, 2006 | 17.64 | 17.72 | 17.45 | 17.64 | 1,073,201 | +0.09(+0.54%) |
Apr 11, 2006 | 18.08 | 18.29 | 17.49 | 17.55 | 801,964 | -0.39(-2.19%) |
Apr 10, 2006 | 17.74 | 18.11 | 17.56 | 17.94 | 1,044,746 | +0.23(+1.29%) |
Apr 07, 2006 | 18.15 | 18.20 | 17.68 | 17.71 | 1,250,719 | -0.34(-1.88%) |
Apr 06, 2006 | 17.95 | 18.09 | 17.80 | 18.05 | 1,123,324 | +0.10(+0.55%) |
Apr 05, 2006 | 18.15 | 18.15 | 17.63 | 17.95 | 1,439,202 | -0.02(-0.10%) |
Apr 04, 2006 | 18.58 | 18.71 | 17.87 | 17.97 | 3,668,621 | -0.41(-2.22%) |
Apr 03, 2006 | 18.43 | 18.82 | 18.22 | 18.38 | 1,599,490 | +0.39(+2.15%) |
Mar 31, 2006 | 17.98 | 18.10 | 17.43 | 17.99 | 1,801,025 | +0.06(+0.33%) |
Mar 30, 2006 | 18.02 | 18.23 | 17.67 | 17.93 | 869,577 | -0.05(-0.27%) |
Mar 29, 2006 | 16.98 | 18.08 | 16.98 | 17.98 | 1,315,200 | +1.02(+5.98%) |
Mar 28, 2006 | 17.24 | 17.51 | 16.92 | 16.96 | 641,936 | -0.25(-1.48%) |
Mar 27, 2006 | 17.20 | 17.23 | 16.94 | 17.22 | 495,745 | +0.11(+0.63%) |
Mar 24, 2006 | 16.72 | 17.16 | 16.55 | 17.11 | 933,275 | +0.36(+2.16%) |
Mar 23, 2006 | 16.71 | 16.84 | 16.36 | 16.75 | 1,057,277 | +0.12(+0.74%) |
Mar 22, 2006 | 16.51 | 16.95 | 16.44 | 16.62 | 904,559 | +0.08(+0.47%) |
Mar 21, 2006 | 16.68 | 16.99 | 16.48 | 16.55 | 1,032,215 | -0.00(-0.01%) |
Mar 20, 2006 | 16.59 | 16.76 | 16.43 | 16.55 | 740,616 | +0.01(+0.06%) |
Mar 17, 2006 | 16.49 | 16.74 | 16.39 | 16.54 | 1,289,355 | +0.10(+0.62%) |
Mar 16, 2006 | 16.51 | 16.57 | 16.24 | 16.44 | 749,230 | +0.01(+0.08%) |
Mar 15, 2006 | 16.17 | 16.49 | 16.13 | 16.42 | 1,215,216 | +0.33(+2.02%) |
Mar 14, 2006 | 15.95 | 16.26 | 15.80 | 16.10 | 730,957 | +0.14(+0.90%) |
Mar 13, 2006 | 16.18 | 16.30 | 15.89 | 15.95 | 607,477 | -0.13(-0.83%) |
Mar 10, 2006 | 15.90 | 16.28 | 15.72 | 16.09 | 732,001 | +0.46(+2.94%) |
Mar 09, 2006 | 15.71 | 15.86 | 15.48 | 15.63 | 1,017,596 | +0.02(+0.15%) |
Mar 08, 2006 | 15.59 | 15.77 | 15.07 | 15.61 | 1,372,371 | -0.12(-0.77%) |
Mar 07, 2006 | 16.40 | 16.40 | 15.47 | 15.73 | 712,160 | -0.67(-4.11%) |
Mar 06, 2006 | 16.16 | 16.85 | 16.16 | 16.40 | 868,272 | -0.13(-0.80%) |
Mar 03, 2006 | 16.66 | 16.89 | 16.43 | 16.53 | 1,035,087 | -0.02(-0.09%) |
Mar 02, 2006 | 16.36 | 16.64 | 16.11 | 16.55 | 830,680 | +0.23(+1.43%) |