Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.46 | 15.84 | 15.46 | 15.84 | 1,105,312 | +0.45(+2.95%) |
May 30, 2006 | 15.80 | 15.81 | 15.33 | 15.38 | 701,462 | -0.53(-3.33%) |
May 26, 2006 | 15.70 | 15.94 | 15.54 | 15.91 | 565,427 | +0.29(+1.87%) |
May 25, 2006 | 15.51 | 15.83 | 15.44 | 15.62 | 725,338 | +0.16(+1.01%) |
May 24, 2006 | 15.56 | 15.83 | 15.15 | 15.46 | 1,210,810 | -0.09(-0.59%) |
May 23, 2006 | 15.63 | 15.96 | 15.54 | 15.56 | 715,344 | +0.06(+0.42%) |
May 22, 2006 | 16.00 | 16.00 | 15.37 | 15.49 | 885,619 | -0.65(-4.02%) |
May 19, 2006 | 15.79 | 16.20 | 15.65 | 16.14 | 908,755 | +0.43(+2.75%) |
May 18, 2006 | 15.70 | 15.94 | 15.64 | 15.71 | 889,136 | +0.14(+0.90%) |
May 17, 2006 | 16.17 | 16.17 | 15.47 | 15.57 | 1,129,558 | -0.65(-4.00%) |
May 16, 2006 | 16.29 | 16.47 | 16.14 | 16.21 | 619,471 | -0.15(-0.89%) |
May 15, 2006 | 16.16 | 16.45 | 16.15 | 16.36 | 658,523 | +0.01(+0.03%) |
May 12, 2006 | 16.47 | 16.75 | 16.26 | 16.35 | 665,001 | -0.14(-0.85%) |
May 11, 2006 | 16.92 | 17.11 | 16.45 | 16.50 | 736,998 | -0.47(-2.77%) |
May 10, 2006 | 16.90 | 17.03 | 16.73 | 16.97 | 482,325 | +0.00(+0.00%) |
May 09, 2006 | 16.75 | 16.97 | 16.64 | 16.97 | 548,029 | +0.21(+1.26%) |
May 08, 2006 | 16.75 | 16.87 | 16.70 | 16.75 | 492,504 | +0.01(+0.03%) |
May 05, 2006 | 16.50 | 16.75 | 16.46 | 16.75 | 649,269 | +0.36(+2.18%) |
May 04, 2006 | 16.35 | 16.50 | 16.28 | 16.39 | 509,902 | +0.04(+0.23%) |
May 03, 2006 | 16.18 | 16.38 | 16.03 | 16.35 | 709,051 | +0.18(+1.10%) |
May 02, 2006 | 15.83 | 16.21 | 15.67 | 16.18 | 1,251,528 | +0.35(+2.18%) |
May 01, 2006 | 16.39 | 16.52 | 15.78 | 15.83 | 1,063,484 | -0.57(-3.46%) |
Apr 28, 2006 | 16.45 | 16.53 | 16.20 | 16.40 | 1,310,939 | -0.05(-0.30%) |
Apr 27, 2006 | 16.27 | 16.61 | 16.11 | 16.45 | 564,501 | +0.18(+1.13%) |
Apr 26, 2006 | 16.57 | 17.07 | 16.21 | 16.26 | 1,698,687 | -0.31(-1.86%) |
Apr 25, 2006 | 16.48 | 16.57 | 16.21 | 16.57 | 891,172 | +0.03(+0.16%) |
Apr 24, 2006 | 16.55 | 16.60 | 16.37 | 16.54 | 639,275 | -0.01(-0.07%) |
Apr 21, 2006 | 16.59 | 16.73 | 16.37 | 16.55 | 969,832 | +0.01(+0.07%) |
Apr 20, 2006 | 16.54 | 16.70 | 16.40 | 16.54 | 569,499 | +0.01(+0.03%) |
Apr 19, 2006 | 16.29 | 16.54 | 16.24 | 16.54 | 854,155 | +0.26(+1.59%) |
Apr 18, 2006 | 15.93 | 16.34 | 16.01 | 16.28 | 816,954 | +0.36(+2.24%) |
Apr 17, 2006 | 15.85 | 16.03 | 15.78 | 15.92 | 552,841 | +0.17(+1.06%) |
Apr 13, 2006 | 15.71 | 15.88 | 15.53 | 15.76 | 569,869 | +0.05(+0.31%) |
Apr 12, 2006 | 15.61 | 15.76 | 15.48 | 15.71 | 788,266 | +0.15(+0.97%) |
Apr 11, 2006 | 15.94 | 15.99 | 15.50 | 15.56 | 1,043,865 | -0.29(-1.81%) |
Apr 10, 2006 | 15.99 | 16.11 | 15.74 | 15.84 | 460,670 | -0.21(-1.28%) |
Apr 07, 2006 | 16.20 | 16.37 | 15.96 | 16.05 | 493,430 | -0.06(-0.37%) |
Apr 06, 2006 | 15.98 | 16.11 | 15.84 | 16.11 | 571,164 | +0.13(+0.81%) |
Apr 05, 2006 | 15.96 | 16.00 | 15.85 | 15.98 | 520,081 | +0.06(+0.37%) |
Apr 04, 2006 | 15.81 | 16.06 | 15.76 | 15.92 | 728,484 | -0.04(-0.24%) |
Apr 03, 2006 | 15.92 | 16.01 | 15.79 | 15.96 | 1,312,420 | -0.02(-0.10%) |
Mar 31, 2006 | 15.76 | 16.00 | 15.73 | 15.97 | 598,186 | +0.25(+1.58%) |
Mar 30, 2006 | 15.60 | 15.86 | 15.60 | 15.72 | 744,402 | +0.05(+0.34%) |
Mar 29, 2006 | 15.67 | 15.85 | 15.65 | 15.67 | 767,537 | +0.02(+0.10%) |
Mar 28, 2006 | 15.94 | 15.97 | 15.64 | 15.65 | 878,216 | -0.25(-1.60%) |
Mar 27, 2006 | 15.70 | 15.95 | 15.70 | 15.91 | 824,727 | +0.24(+1.52%) |
Mar 24, 2006 | 15.56 | 15.73 | 15.46 | 15.67 | 1,253,379 | +0.07(+0.45%) |
Mar 23, 2006 | 15.83 | 15.84 | 15.57 | 15.60 | 708,310 | -0.42(-2.62%) |
Mar 22, 2006 | 15.79 | 16.08 | 15.63 | 16.02 | 1,167,685 | +0.12(+0.73%) |
Mar 21, 2006 | 15.99 | 15.99 | 15.86 | 15.90 | 2,346,476 | -0.14(-0.85%) |
Mar 20, 2006 | 16.00 | 16.14 | 15.94 | 16.04 | 862,299 | -0.05(-0.29%) |
Mar 17, 2006 | 16.04 | 16.12 | 15.98 | 16.09 | 1,082,177 | +0.06(+0.38%) |
Mar 16, 2006 | 16.06 | 16.22 | 16.00 | 16.03 | 798,168 | +0.00(+0.02%) |
Mar 15, 2006 | 15.93 | 16.16 | 15.86 | 16.02 | 926,430 | +0.08(+0.47%) |
Mar 14, 2006 | 15.63 | 15.99 | 15.59 | 15.95 | 1,170,462 | +0.46(+2.95%) |
Mar 13, 2006 | 15.67 | 15.77 | 15.40 | 15.49 | 1,447,530 | -0.09(-0.60%) |
Mar 10, 2006 | 15.36 | 15.73 | 15.35 | 15.58 | 738,201 | +0.20(+1.29%) |
Mar 09, 2006 | 15.50 | 15.56 | 15.38 | 15.38 | 911,438 | -0.12(-0.74%) |
Mar 08, 2006 | 15.24 | 15.60 | 15.21 | 15.50 | 1,521,933 | +0.21(+1.39%) |
Mar 07, 2006 | 15.51 | 15.51 | 15.24 | 15.29 | 2,232,373 | -0.35(-2.21%) |
Mar 06, 2006 | 15.80 | 16.03 | 15.59 | 15.63 | 1,678,235 | -0.17(-1.05%) |
Mar 03, 2006 | 15.78 | 15.87 | 15.72 | 15.80 | 1,508,330 | +0.01(+0.09%) |
Mar 02, 2006 | 15.91 | 15.96 | 15.68 | 15.78 | 1,658,524 | -0.12(-0.77%) |