Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.79 | 16.44 | 15.69 | 16.37 | 1,573,901 | +0.70(+4.45%) |
May 30, 2006 | 16.12 | 16.17 | 15.66 | 15.67 | 811,824 | -0.58(-3.57%) |
May 26, 2006 | 16.27 | 16.46 | 16.18 | 16.25 | 571,023 | +0.07(+0.43%) |
May 25, 2006 | 16.16 | 16.22 | 15.91 | 16.18 | 1,142,556 | +0.27(+1.67%) |
May 24, 2006 | 16.12 | 16.41 | 15.57 | 15.91 | 1,857,735 | -0.29(-1.82%) |
May 23, 2006 | 16.64 | 16.90 | 16.17 | 16.21 | 1,178,773 | -0.23(-1.38%) |
May 22, 2006 | 16.52 | 16.68 | 15.99 | 16.44 | 1,810,531 | -0.33(-1.99%) |
May 19, 2006 | 16.30 | 16.92 | 16.30 | 16.77 | 1,621,716 | +0.43(+2.65%) |
May 18, 2006 | 16.48 | 16.91 | 16.26 | 16.34 | 799,107 | -0.15(-0.89%) |
May 17, 2006 | 16.51 | 16.77 | 16.26 | 16.48 | 885,885 | -0.39(-2.33%) |
May 16, 2006 | 17.24 | 17.52 | 16.84 | 16.88 | 964,931 | -0.42(-2.44%) |
May 15, 2006 | 17.27 | 17.41 | 16.88 | 17.30 | 1,002,369 | -0.13(-0.73%) |
May 12, 2006 | 17.48 | 17.85 | 17.38 | 17.43 | 1,225,265 | -0.54(-3.01%) |
May 11, 2006 | 18.21 | 18.26 | 17.89 | 17.97 | 816,605 | -0.28(-1.51%) |
May 10, 2006 | 18.21 | 18.35 | 18.09 | 18.24 | 784,865 | -0.04(-0.22%) |
May 09, 2006 | 18.48 | 18.58 | 18.18 | 18.28 | 1,116,411 | -0.29(-1.59%) |
May 08, 2006 | 17.94 | 18.60 | 17.91 | 18.58 | 2,230,788 | +0.60(+3.34%) |
May 05, 2006 | 17.89 | 18.21 | 17.60 | 17.98 | 1,634,330 | +0.07(+0.38%) |
May 04, 2006 | 17.01 | 18.07 | 16.71 | 17.91 | 4,647,644 | +1.27(+7.62%) |
May 03, 2006 | 16.34 | 16.64 | 16.23 | 16.64 | 1,515,202 | +0.34(+2.11%) |
May 02, 2006 | 15.88 | 16.30 | 15.73 | 16.30 | 1,327,607 | +0.45(+2.85%) |
May 01, 2006 | 15.90 | 16.15 | 15.83 | 15.85 | 582,214 | -0.10(-0.62%) |
Apr 28, 2006 | 15.76 | 16.06 | 15.73 | 15.94 | 1,578,479 | +0.04(+0.25%) |
Apr 27, 2006 | 15.33 | 16.04 | 15.06 | 15.90 | 6,046,871 | -0.41(-2.53%) |
Apr 26, 2006 | 16.50 | 16.62 | 16.05 | 16.32 | 950,587 | -0.12(-0.72%) |
Apr 25, 2006 | 16.27 | 16.47 | 15.99 | 16.44 | 956,793 | +0.17(+1.03%) |
Apr 24, 2006 | 16.61 | 16.61 | 15.98 | 16.27 | 1,190,981 | -0.36(-2.19%) |
Apr 21, 2006 | 17.11 | 17.11 | 16.45 | 16.63 | 1,009,694 | -0.19(-1.11%) |
Apr 20, 2006 | 16.91 | 17.00 | 16.63 | 16.82 | 746,817 | -0.18(-1.04%) |
Apr 19, 2006 | 16.91 | 17.00 | 16.61 | 17.00 | 625,450 | +0.05(+0.29%) |
Apr 18, 2006 | 16.09 | 17.05 | 16.09 | 16.95 | 1,461,894 | +0.89(+5.57%) |
Apr 17, 2006 | 16.00 | 16.19 | 15.91 | 16.05 | 531,450 | +0.03(+0.18%) |
Apr 13, 2006 | 16.33 | 16.37 | 15.95 | 16.02 | 557,086 | -0.30(-1.87%) |
Apr 12, 2006 | 15.34 | 16.39 | 15.34 | 16.33 | 1,546,027 | +0.98(+6.41%) |
Apr 11, 2006 | 15.90 | 15.90 | 14.94 | 15.34 | 2,050,009 | -0.56(-3.52%) |
Apr 10, 2006 | 16.29 | 16.35 | 15.80 | 15.90 | 576,822 | -0.38(-2.35%) |
Apr 07, 2006 | 16.36 | 16.52 | 16.06 | 16.29 | 1,214,481 | +0.03(+0.18%) |
Apr 06, 2006 | 16.07 | 16.32 | 15.88 | 16.26 | 2,224,378 | +0.10(+0.61%) |
Apr 05, 2006 | 15.79 | 16.17 | 15.64 | 16.16 | 779,880 | +0.33(+2.11%) |
Apr 04, 2006 | 15.85 | 15.99 | 15.63 | 15.83 | 785,984 | +0.07(+0.44%) |
Apr 03, 2006 | 15.82 | 16.11 | 15.66 | 15.76 | 993,823 | +0.01(+0.06%) |
Mar 31, 2006 | 15.68 | 15.82 | 15.55 | 15.75 | 926,070 | +0.22(+1.39%) |
Mar 30, 2006 | 15.60 | 15.67 | 15.39 | 15.53 | 699,715 | -0.10(-0.63%) |
Mar 29, 2006 | 15.73 | 15.73 | 15.19 | 15.63 | 1,725,991 | +0.39(+2.58%) |
Mar 28, 2006 | 15.36 | 15.59 | 15.24 | 15.24 | 2,320,210 | -0.12(-0.77%) |
Mar 27, 2006 | 15.14 | 15.38 | 15.10 | 15.35 | 1,220,992 | +0.17(+1.10%) |
Mar 24, 2006 | 15.04 | 15.36 | 15.01 | 15.19 | 756,787 | +0.08(+0.52%) |
Mar 23, 2006 | 14.63 | 15.26 | 14.55 | 15.11 | 1,253,444 | +0.38(+2.60%) |
Mar 22, 2006 | 14.44 | 14.91 | 14.44 | 14.72 | 1,379,898 | +0.19(+1.28%) |
Mar 21, 2006 | 14.28 | 14.81 | 14.23 | 14.54 | 1,233,403 | +0.19(+1.30%) |
Mar 20, 2006 | 14.86 | 14.89 | 14.32 | 14.35 | 1,744,507 | -0.55(-3.69%) |
Mar 17, 2006 | 14.79 | 15.11 | 14.65 | 14.90 | 5,349,496 | +0.10(+0.66%) |
Mar 16, 2006 | 14.20 | 14.85 | 14.06 | 14.80 | 2,567,420 | +0.68(+4.80%) |
Mar 15, 2006 | 13.39 | 14.30 | 13.28 | 14.13 | 1,907,482 | +0.77(+5.74%) |
Mar 14, 2006 | 13.26 | 13.56 | 13.14 | 13.36 | 1,246,730 | +0.06(+0.44%) |
Mar 13, 2006 | 13.47 | 13.68 | 13.27 | 13.30 | 430,531 | -0.18(-1.31%) |
Mar 10, 2006 | 13.36 | 13.56 | 13.22 | 13.48 | 922,000 | +0.17(+1.26%) |
Mar 09, 2006 | 13.50 | 13.63 | 13.27 | 13.31 | 519,547 | -0.17(-1.24%) |
Mar 08, 2006 | 13.09 | 13.51 | 12.92 | 13.48 | 1,142,047 | +0.39(+3.01%) |
Mar 07, 2006 | 13.31 | 13.47 | 12.99 | 13.08 | 963,304 | -0.33(-2.49%) |
Mar 06, 2006 | 13.69 | 13.70 | 13.28 | 13.42 | 1,728,026 | -0.29(-2.08%) |
Mar 03, 2006 | 13.56 | 13.86 | 13.48 | 13.70 | 761,873 | -0.04(-0.29%) |
Mar 02, 2006 | 13.65 | 13.91 | 13.56 | 13.74 | 1,566,984 | +0.02(+0.14%) |