Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.56 | 16.71 | 15.54 | 16.29 | 2,071,815 | +0.81(+5.23%) |
May 30, 2006 | 15.50 | 15.61 | 15.46 | 15.48 | 684,331 | -0.07(-0.45%) |
May 26, 2006 | 15.62 | 15.68 | 15.22 | 15.55 | 987,998 | -0.12(-0.77%) |
May 25, 2006 | 15.45 | 15.69 | 15.36 | 15.67 | 1,856,986 | +0.35(+2.28%) |
May 24, 2006 | 15.13 | 15.42 | 14.95 | 15.32 | 1,325,404 | +0.32(+2.13%) |
May 23, 2006 | 15.16 | 15.30 | 14.96 | 15.00 | 597,090 | -0.02(-0.13%) |
May 22, 2006 | 15.60 | 15.67 | 14.78 | 15.02 | 1,940,166 | +0.01(+0.07%) |
May 19, 2006 | 14.92 | 15.22 | 14.76 | 15.01 | 1,174,791 | +0.09(+0.60%) |
May 18, 2006 | 14.84 | 15.22 | 14.83 | 14.92 | 900,934 | +0.03(+0.20%) |
May 17, 2006 | 15.00 | 15.04 | 14.79 | 14.89 | 1,154,390 | -0.13(-0.87%) |
May 16, 2006 | 15.17 | 15.30 | 14.99 | 15.02 | 879,196 | -0.08(-0.53%) |
May 15, 2006 | 15.36 | 15.42 | 14.98 | 15.10 | 2,782,787 | -0.33(-2.14%) |
May 12, 2006 | 15.28 | 15.58 | 15.00 | 15.43 | 2,051,376 | +0.06(+0.39%) |
May 11, 2006 | 16.30 | 16.30 | 15.13 | 15.37 | 2,384,813 | -0.99(-6.05%) |
May 10, 2006 | 16.43 | 16.47 | 16.19 | 16.36 | 1,411,763 | +0.17(+1.05%) |
May 09, 2006 | 16.20 | 16.40 | 16.18 | 16.19 | 996,350 | +0.05(+0.31%) |
May 08, 2006 | 16.60 | 16.75 | 16.10 | 16.14 | 775,778 | -0.48(-2.89%) |
May 05, 2006 | 16.05 | 16.72 | 15.94 | 16.62 | 1,375,610 | +0.60(+3.75%) |
May 04, 2006 | 16.10 | 16.45 | 15.95 | 16.02 | 1,320,385 | -0.29(-1.78%) |
May 03, 2006 | 16.72 | 16.93 | 16.29 | 16.31 | 805,960 | -0.36(-2.16%) |
May 02, 2006 | 17.22 | 17.30 | 16.65 | 16.67 | 1,108,518 | -0.49(-2.86%) |
May 01, 2006 | 17.03 | 17.36 | 17.01 | 17.16 | 712,928 | +0.11(+0.65%) |
Apr 28, 2006 | 17.50 | 17.53 | 16.97 | 17.05 | 817,900 | -0.38(-2.18%) |
Apr 27, 2006 | 17.60 | 17.75 | 17.16 | 17.43 | 618,700 | -0.17(-0.97%) |
Apr 26, 2006 | 16.95 | 17.88 | 16.76 | 17.60 | 966,752 | +0.71(+4.20%) |
Apr 25, 2006 | 16.76 | 17.09 | 16.74 | 16.89 | 628,865 | +0.13(+0.78%) |
Apr 24, 2006 | 17.25 | 17.35 | 16.68 | 16.76 | 1,334,409 | -0.53(-3.07%) |
Apr 21, 2006 | 17.46 | 17.66 | 17.24 | 17.29 | 901,229 | -0.16(-0.92%) |
Apr 20, 2006 | 17.65 | 17.66 | 17.32 | 17.45 | 845,148 | -0.13(-0.74%) |
Apr 19, 2006 | 17.99 | 17.99 | 16.96 | 17.58 | 2,509,543 | -0.48(-2.66%) |
Apr 18, 2006 | 17.50 | 18.26 | 17.38 | 18.06 | 2,404,456 | +0.13(+0.73%) |
Apr 17, 2006 | 18.62 | 18.62 | 17.85 | 17.93 | 1,276,108 | -0.87(-4.63%) |
Apr 13, 2006 | 18.80 | 19.01 | 18.59 | 18.80 | 698,551 | -0.07(-0.37%) |
Apr 12, 2006 | 19.00 | 19.20 | 18.58 | 18.87 | 1,290,987 | -0.13(-0.68%) |
Apr 11, 2006 | 18.97 | 19.40 | 18.86 | 19.00 | 3,213,034 | +0.43(+2.32%) |
Apr 10, 2006 | 17.70 | 18.92 | 17.62 | 18.57 | 2,370,773 | +0.81(+4.56%) |
Apr 07, 2006 | 17.70 | 18.05 | 17.50 | 17.76 | 675,309 | +0.06(+0.34%) |
Apr 06, 2006 | 18.00 | 18.23 | 17.64 | 17.70 | 708,700 | -0.39(-2.16%) |
Apr 05, 2006 | 17.92 | 18.27 | 17.53 | 18.09 | 918,375 | +0.09(+0.50%) |
Apr 04, 2006 | 17.76 | 18.05 | 17.41 | 18.00 | 936,932 | +0.60(+3.45%) |
Apr 03, 2006 | 18.70 | 18.75 | 17.40 | 17.40 | 1,915,156 | -1.26(-6.75%) |
Mar 31, 2006 | 18.75 | 18.81 | 18.55 | 18.66 | 770,197 | -0.09(-0.48%) |
Mar 30, 2006 | 17.83 | 19.00 | 17.76 | 18.75 | 2,170,246 | +1.04(+5.87%) |
Mar 29, 2006 | 18.01 | 18.10 | 17.48 | 17.71 | 1,235,575 | -0.34(-1.88%) |
Mar 28, 2006 | 18.06 | 18.15 | 17.75 | 18.05 | 1,738,731 | +0.05(+0.28%) |
Mar 27, 2006 | 16.87 | 18.68 | 16.75 | 18.00 | 5,245,554 | +1.24(+7.40%) |
Mar 24, 2006 | 16.05 | 16.76 | 16.05 | 16.76 | 953,825 | +0.66(+4.10%) |
Mar 23, 2006 | 16.28 | 16.33 | 16.04 | 16.10 | 810,900 | -0.15(-0.92%) |
Mar 22, 2006 | 16.46 | 16.46 | 15.94 | 16.25 | 1,288,400 | -0.13(-0.79%) |
Mar 21, 2006 | 15.98 | 16.57 | 15.69 | 16.38 | 1,421,266 | +0.49(+3.08%) |
Mar 20, 2006 | 15.80 | 15.94 | 15.41 | 15.89 | 1,069,612 | +0.09(+0.57%) |
Mar 17, 2006 | 16.28 | 16.34 | 15.74 | 15.80 | 1,006,842 | -0.44(-2.71%) |
Mar 16, 2006 | 16.78 | 16.84 | 16.19 | 16.24 | 879,231 | -0.45(-2.70%) |
Mar 15, 2006 | 16.54 | 16.99 | 16.27 | 16.69 | 1,304,593 | +0.42(+2.58%) |
Mar 14, 2006 | 16.26 | 16.76 | 16.10 | 16.27 | 1,337,027 | +0.04(+0.25%) |
Mar 13, 2006 | 16.16 | 16.32 | 15.90 | 16.23 | 1,212,238 | +0.07(+0.43%) |
Mar 10, 2006 | 16.01 | 16.17 | 15.68 | 16.16 | 1,264,303 | +0.06(+0.37%) |
Mar 09, 2006 | 16.50 | 16.57 | 16.00 | 16.10 | 1,479,048 | -0.41(-2.48%) |
Mar 08, 2006 | 15.20 | 16.80 | 15.10 | 16.51 | 8,395,267 | +1.66(+11.18%) |
Mar 07, 2006 | 15.16 | 15.18 | 14.66 | 14.85 | 1,920,291 | -0.21(-1.39%) |
Mar 06, 2006 | 15.50 | 15.60 | 14.99 | 15.06 | 583,121 | -0.33(-2.14%) |
Mar 03, 2006 | 15.56 | 15.63 | 15.15 | 15.39 | 1,716,578 | -0.20(-1.28%) |
Mar 02, 2006 | 15.50 | 15.88 | 15.40 | 15.59 | 1,036,411 | +0.00(+0.00%) |