Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 14.70 | 15.09 | 14.50 | 15.02 | 3,450,292 | +0.32(+2.20%) |
May 30, 2006 | 15.18 | 15.28 | 14.66 | 14.70 | 1,381,295 | -0.28(-1.84%) |
May 26, 2006 | 14.73 | 15.21 | 14.61 | 14.98 | 1,105,435 | +0.27(+1.84%) |
May 25, 2006 | 14.24 | 14.80 | 14.03 | 14.70 | 1,482,468 | +0.62(+4.39%) |
May 24, 2006 | 14.03 | 14.51 | 13.72 | 14.09 | 1,907,562 | +0.15(+1.09%) |
May 23, 2006 | 13.79 | 14.35 | 13.77 | 13.93 | 1,643,692 | +0.53(+3.94%) |
May 22, 2006 | 13.07 | 13.58 | 12.96 | 13.41 | 1,530,845 | -0.69(-4.89%) |
May 19, 2006 | 14.24 | 14.41 | 13.60 | 14.10 | 1,754,436 | -0.14(-1.00%) |
May 18, 2006 | 14.38 | 14.62 | 14.22 | 14.24 | 848,191 | -0.16(-1.12%) |
May 17, 2006 | 14.85 | 15.03 | 14.30 | 14.40 | 932,852 | -0.45(-3.04%) |
May 16, 2006 | 14.50 | 15.00 | 14.49 | 14.85 | 1,236,266 | +0.43(+2.97%) |
May 15, 2006 | 15.25 | 15.25 | 14.26 | 14.42 | 1,390,865 | -0.83(-5.42%) |
May 12, 2006 | 15.96 | 16.00 | 15.20 | 15.25 | 1,043,070 | -0.80(-5.00%) |
May 11, 2006 | 16.05 | 16.46 | 16.02 | 16.05 | 1,282,120 | +0.23(+1.44%) |
May 10, 2006 | 15.81 | 15.95 | 15.47 | 15.83 | 1,026,032 | -0.04(-0.24%) |
May 09, 2006 | 15.50 | 15.89 | 15.50 | 15.86 | 787,718 | +0.27(+1.74%) |
May 08, 2006 | 15.64 | 15.65 | 15.28 | 15.59 | 721,251 | -0.05(-0.30%) |
May 05, 2006 | 15.52 | 15.74 | 15.52 | 15.64 | 712,733 | +0.20(+1.32%) |
May 04, 2006 | 15.69 | 15.82 | 15.14 | 15.44 | 1,065,260 | -0.25(-1.61%) |
May 03, 2006 | 16.06 | 16.06 | 15.53 | 15.69 | 891,310 | -0.37(-2.31%) |
May 02, 2006 | 15.86 | 16.28 | 15.79 | 16.06 | 1,057,373 | +0.49(+3.15%) |
May 01, 2006 | 15.92 | 15.92 | 15.50 | 15.57 | 991,116 | +0.07(+0.46%) |
Apr 28, 2006 | 15.28 | 15.77 | 15.28 | 15.50 | 1,046,751 | +0.29(+1.94%) |
Apr 27, 2006 | 15.74 | 15.81 | 15.12 | 15.20 | 1,570,599 | -0.78(-4.91%) |
Apr 26, 2006 | 16.60 | 16.74 | 15.96 | 15.99 | 984,070 | -0.53(-3.22%) |
Apr 25, 2006 | 17.02 | 17.02 | 16.12 | 16.52 | 1,024,455 | -0.06(-0.37%) |
Apr 24, 2006 | 16.88 | 16.89 | 16.29 | 16.58 | 897,305 | -0.29(-1.75%) |
Apr 21, 2006 | 16.76 | 16.97 | 16.64 | 16.88 | 955,674 | +0.36(+2.16%) |
Apr 20, 2006 | 17.21 | 17.21 | 16.25 | 16.52 | 2,207,400 | -0.88(-5.05%) |
Apr 19, 2006 | 16.76 | 17.40 | 16.59 | 17.40 | 769,734 | +0.39(+2.26%) |
Apr 18, 2006 | 16.64 | 17.10 | 16.77 | 17.02 | 575,907 | +0.39(+2.32%) |
Apr 17, 2006 | 16.28 | 16.64 | 16.23 | 16.63 | 620,289 | +0.58(+3.61%) |
Apr 13, 2006 | 16.07 | 16.17 | 15.75 | 16.05 | 596,415 | -0.02(-0.15%) |
Apr 12, 2006 | 16.33 | 16.47 | 16.05 | 16.07 | 653,312 | -0.18(-1.08%) |
Apr 11, 2006 | 15.89 | 16.37 | 15.83 | 16.25 | 1,472,056 | +0.44(+2.80%) |
Apr 10, 2006 | 15.67 | 15.97 | 15.63 | 15.81 | 504,813 | +0.34(+2.18%) |
Apr 07, 2006 | 15.61 | 15.76 | 15.27 | 15.47 | 482,096 | -0.13(-0.85%) |
Apr 06, 2006 | 15.56 | 15.74 | 15.50 | 15.60 | 635,118 | +0.04(+0.28%) |
Apr 05, 2006 | 15.31 | 15.72 | 15.27 | 15.56 | 676,554 | +0.14(+0.89%) |
Apr 04, 2006 | 15.23 | 15.47 | 15.05 | 15.42 | 517,012 | +0.22(+1.47%) |
Apr 03, 2006 | 15.36 | 15.57 | 15.13 | 15.20 | 724,722 | +0.14(+0.95%) |
Mar 31, 2006 | 15.47 | 15.52 | 15.01 | 15.06 | 1,157,179 | -0.31(-2.01%) |
Mar 30, 2006 | 15.45 | 15.49 | 15.18 | 15.37 | 759,533 | +0.04(+0.28%) |
Mar 29, 2006 | 15.07 | 15.44 | 14.98 | 15.32 | 941,897 | +0.20(+1.32%) |
Mar 28, 2006 | 14.90 | 15.28 | 14.86 | 15.12 | 1,122,262 | +0.42(+2.88%) |
Mar 27, 2006 | 14.51 | 14.74 | 14.26 | 14.70 | 1,207,134 | +0.21(+1.48%) |
Mar 24, 2006 | 13.79 | 14.49 | 13.74 | 14.49 | 1,854,347 | +0.70(+5.11%) |
Mar 23, 2006 | 13.61 | 13.92 | 13.61 | 13.78 | 1,168,747 | +0.24(+1.75%) |
Mar 22, 2006 | 13.29 | 13.76 | 13.25 | 13.54 | 1,322,505 | +0.29(+2.22%) |
Mar 21, 2006 | 13.41 | 13.54 | 13.20 | 13.25 | 871,538 | -0.16(-1.17%) |
Mar 20, 2006 | 13.72 | 13.78 | 13.32 | 13.41 | 953,571 | -0.31(-2.29%) |
Mar 17, 2006 | 13.67 | 13.80 | 13.50 | 13.72 | 903,300 | +0.12(+0.87%) |
Mar 16, 2006 | 13.53 | 13.66 | 13.21 | 13.60 | 1,113,954 | +0.14(+1.06%) |
Mar 15, 2006 | 13.43 | 13.64 | 13.32 | 13.46 | 917,603 | +0.03(+0.25%) |
Mar 14, 2006 | 13.19 | 13.59 | 13.10 | 13.43 | 553,822 | +0.33(+2.50%) |
Mar 13, 2006 | 12.81 | 13.19 | 12.78 | 13.10 | 1,167,275 | +0.38(+2.95%) |
Mar 10, 2006 | 12.59 | 13.00 | 12.46 | 12.72 | 854,080 | +0.04(+0.30%) |
Mar 09, 2006 | 12.84 | 12.98 | 12.68 | 12.68 | 552,770 | -0.08(-0.60%) |
Mar 08, 2006 | 12.42 | 12.80 | 12.25 | 12.76 | 776,045 | +0.15(+1.17%) |
Mar 07, 2006 | 13.09 | 13.12 | 12.51 | 12.61 | 1,124,261 | -0.52(-3.98%) |
Mar 06, 2006 | 13.76 | 13.76 | 13.09 | 13.14 | 853,870 | -0.60(-4.39%) |
Mar 03, 2006 | 13.66 | 13.82 | 13.59 | 13.74 | 956,200 | +0.06(+0.45%) |
Mar 02, 2006 | 13.59 | 13.83 | 13.48 | 13.68 | 1,076,198 | +0.09(+0.66%) |