Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.57 | 16.17 | 15.55 | 16.12 | 4,132,218 | +0.49(+3.16%) |
May 30, 2006 | 16.10 | 16.13 | 15.54 | 15.62 | 2,604,683 | -0.55(-3.42%) |
May 26, 2006 | 16.00 | 16.21 | 15.98 | 16.18 | 1,857,788 | +0.17(+1.08%) |
May 25, 2006 | 16.12 | 16.19 | 15.92 | 16.00 | 1,259,972 | -0.05(-0.33%) |
May 24, 2006 | 16.26 | 16.38 | 15.68 | 16.06 | 3,072,767 | -0.13(-0.82%) |
May 23, 2006 | 16.35 | 16.71 | 16.15 | 16.19 | 2,682,072 | -0.15(-0.90%) |
May 22, 2006 | 16.07 | 16.50 | 15.88 | 16.34 | 6,182,280 | -0.05(-0.33%) |
May 19, 2006 | 15.67 | 16.98 | 15.62 | 16.39 | 13,647,930 | +1.63(+11.02%) |
May 18, 2006 | 14.93 | 15.06 | 14.46 | 14.76 | 4,593,254 | -0.11(-0.72%) |
May 17, 2006 | 14.87 | 14.90 | 14.67 | 14.87 | 2,770,860 | +0.14(+0.95%) |
May 16, 2006 | 14.76 | 14.88 | 14.50 | 14.73 | 1,916,130 | +0.03(+0.18%) |
May 15, 2006 | 14.45 | 14.73 | 14.34 | 14.70 | 1,673,314 | +0.12(+0.82%) |
May 12, 2006 | 14.87 | 15.04 | 14.53 | 14.58 | 1,771,700 | -0.37(-2.50%) |
May 11, 2006 | 14.94 | 15.10 | 14.85 | 14.96 | 1,213,779 | -0.03(-0.18%) |
May 10, 2006 | 14.80 | 15.06 | 14.76 | 14.98 | 1,335,862 | +0.10(+0.67%) |
May 09, 2006 | 15.09 | 15.12 | 14.88 | 14.88 | 1,563,080 | -0.24(-1.59%) |
May 08, 2006 | 15.21 | 15.36 | 15.06 | 15.12 | 1,353,859 | -0.10(-0.66%) |
May 05, 2006 | 15.12 | 15.29 | 15.08 | 15.22 | 1,775,150 | +0.12(+0.79%) |
May 04, 2006 | 15.00 | 15.47 | 14.92 | 15.10 | 5,404,490 | -0.67(-4.27%) |
May 03, 2006 | 15.70 | 15.85 | 15.64 | 15.78 | 960,464 | +0.11(+0.68%) |
May 02, 2006 | 15.55 | 15.72 | 15.48 | 15.67 | 2,155,196 | +0.20(+1.29%) |
May 01, 2006 | 15.49 | 15.72 | 15.40 | 15.47 | 1,313,665 | +0.01(+0.09%) |
Apr 28, 2006 | 15.48 | 15.68 | 15.42 | 15.46 | 1,086,447 | -0.09(-0.56%) |
Apr 27, 2006 | 15.34 | 15.67 | 15.34 | 15.54 | 594,216 | +0.07(+0.43%) |
Apr 26, 2006 | 15.74 | 15.78 | 15.42 | 15.48 | 1,827,492 | -0.23(-1.49%) |
Apr 25, 2006 | 15.76 | 15.91 | 15.63 | 15.71 | 1,073,849 | +0.07(+0.43%) |
Apr 24, 2006 | 15.67 | 15.76 | 15.48 | 15.64 | 622,862 | -0.02(-0.13%) |
Apr 21, 2006 | 15.57 | 15.77 | 15.55 | 15.66 | 982,661 | +0.09(+0.60%) |
Apr 20, 2006 | 15.42 | 15.70 | 15.29 | 15.57 | 826,833 | +0.17(+1.08%) |
Apr 19, 2006 | 15.41 | 15.48 | 15.30 | 15.40 | 2,069,858 | -0.04(-0.26%) |
Apr 18, 2006 | 15.35 | 15.52 | 15.35 | 15.44 | 1,549,882 | +0.13(+0.83%) |
Apr 17, 2006 | 15.34 | 15.42 | 15.20 | 15.32 | 848,580 | -0.03(-0.17%) |
Apr 13, 2006 | 15.43 | 15.45 | 15.21 | 15.34 | 1,557,830 | -0.09(-0.56%) |
Apr 12, 2006 | 15.45 | 15.57 | 15.37 | 15.43 | 614,163 | -0.09(-0.60%) |
Apr 11, 2006 | 15.64 | 15.82 | 15.47 | 15.52 | 751,994 | -0.20(-1.27%) |
Apr 10, 2006 | 15.94 | 16.00 | 15.70 | 15.72 | 1,417,300 | -0.17(-1.05%) |
Apr 07, 2006 | 15.77 | 15.98 | 15.20 | 15.89 | 4,332,740 | +0.15(+0.97%) |
Apr 06, 2006 | 15.76 | 15.87 | 15.66 | 15.74 | 906,772 | -0.12(-0.76%) |
Apr 05, 2006 | 15.88 | 15.96 | 15.74 | 15.86 | 540,523 | -0.05(-0.34%) |
Apr 04, 2006 | 15.80 | 15.96 | 15.72 | 15.91 | 1,290,268 | +0.04(+0.25%) |
Apr 03, 2006 | 15.87 | 15.98 | 15.69 | 15.87 | 1,351,609 | -0.05(-0.33%) |
Mar 31, 2006 | 16.04 | 16.05 | 15.86 | 15.92 | 1,096,645 | -0.07(-0.42%) |
Mar 30, 2006 | 16.07 | 16.13 | 15.92 | 15.99 | 606,814 | -0.04(-0.25%) |
Mar 29, 2006 | 15.90 | 16.10 | 15.89 | 16.03 | 758,293 | +0.11(+0.67%) |
Mar 28, 2006 | 16.04 | 16.04 | 15.85 | 15.92 | 518,477 | -0.09(-0.58%) |
Mar 27, 2006 | 16.02 | 16.08 | 15.89 | 16.02 | 846,181 | +0.00(+0.00%) |
Mar 24, 2006 | 16.10 | 16.10 | 15.89 | 16.02 | 911,721 | -0.12(-0.74%) |
Mar 23, 2006 | 16.00 | 16.15 | 15.96 | 16.14 | 742,095 | +0.17(+1.04%) |
Mar 22, 2006 | 15.86 | 16.08 | 15.82 | 15.97 | 2,517,096 | +0.10(+0.63%) |
Mar 21, 2006 | 15.90 | 16.00 | 15.84 | 15.87 | 877,826 | -0.10(-0.63%) |
Mar 20, 2006 | 15.89 | 16.00 | 15.85 | 15.97 | 582,368 | +0.02(+0.13%) |
Mar 17, 2006 | 15.80 | 15.99 | 15.76 | 15.95 | 1,180,783 | +0.08(+0.50%) |
Mar 16, 2006 | 16.04 | 16.07 | 15.84 | 15.87 | 710,000 | -0.13(-0.83%) |
Mar 15, 2006 | 16.00 | 16.02 | 15.82 | 16.00 | 786,639 | +0.00(+0.00%) |
Mar 14, 2006 | 15.92 | 16.06 | 15.91 | 16.00 | 862,228 | +0.02(+0.13%) |
Mar 13, 2006 | 16.00 | 16.06 | 15.90 | 15.98 | 696,951 | -0.05(-0.29%) |
Mar 10, 2006 | 16.00 | 16.06 | 15.94 | 16.03 | 864,178 | +0.06(+0.38%) |
Mar 09, 2006 | 16.10 | 16.12 | 15.88 | 15.97 | 924,469 | -0.09(-0.58%) |
Mar 08, 2006 | 15.97 | 16.11 | 15.93 | 16.06 | 1,044,153 | +0.03(+0.17%) |
Mar 07, 2006 | 15.97 | 16.09 | 15.81 | 16.04 | 925,819 | -0.03(-0.17%) |
Mar 06, 2006 | 16.02 | 16.14 | 15.94 | 16.06 | 1,234,626 | +0.06(+0.37%) |
Mar 03, 2006 | 15.87 | 16.13 | 15.80 | 16.00 | 1,617,372 | +0.01(+0.04%) |
Mar 02, 2006 | 15.84 | 16.26 | 15.64 | 16.00 | 5,261,710 | +0.49(+3.14%) |