Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 14.76 | 15.61 | 14.74 | 15.58 | 2,449,383 | +0.86(+5.84%) |
May 30, 2006 | 15.12 | 15.19 | 14.62 | 14.72 | 1,992,718 | -0.40(-2.62%) |
May 26, 2006 | 15.27 | 15.35 | 15.11 | 15.12 | 1,435,217 | -0.13(-0.82%) |
May 25, 2006 | 15.08 | 15.36 | 15.08 | 15.24 | 1,480,769 | +0.25(+1.68%) |
May 24, 2006 | 15.00 | 15.16 | 14.63 | 14.99 | 1,899,025 | -0.04(-0.26%) |
May 23, 2006 | 15.27 | 15.56 | 14.98 | 15.03 | 2,480,856 | -0.03(-0.19%) |
May 22, 2006 | 15.09 | 15.14 | 14.75 | 15.06 | 2,243,982 | -0.05(-0.32%) |
May 19, 2006 | 15.28 | 15.32 | 14.99 | 15.11 | 2,698,473 | -0.06(-0.38%) |
May 18, 2006 | 15.36 | 15.43 | 15.15 | 15.16 | 1,524,872 | -0.13(-0.82%) |
May 17, 2006 | 15.55 | 15.57 | 15.12 | 15.29 | 2,911,017 | -0.31(-1.98%) |
May 16, 2006 | 15.74 | 15.77 | 15.55 | 15.60 | 1,543,197 | -0.14(-0.92%) |
May 15, 2006 | 15.65 | 15.75 | 15.46 | 15.74 | 2,088,482 | +0.06(+0.37%) |
May 12, 2006 | 15.71 | 15.79 | 15.45 | 15.69 | 1,713,812 | -0.03(-0.18%) |
May 11, 2006 | 16.13 | 16.19 | 15.63 | 15.72 | 2,268,622 | -0.53(-3.27%) |
May 10, 2006 | 16.13 | 16.28 | 16.08 | 16.25 | 1,204,451 | +0.02(+0.12%) |
May 09, 2006 | 16.09 | 16.30 | 16.07 | 16.23 | 1,774,480 | +0.05(+0.30%) |
May 08, 2006 | 16.06 | 16.24 | 16.00 | 16.18 | 1,829,868 | -0.10(-0.59%) |
May 05, 2006 | 15.83 | 16.35 | 15.83 | 16.28 | 2,888,241 | +0.44(+2.81%) |
May 04, 2006 | 15.60 | 15.93 | 15.60 | 15.83 | 1,698,179 | +0.24(+1.55%) |
May 03, 2006 | 15.43 | 15.72 | 15.43 | 15.59 | 2,178,448 | +0.09(+0.56%) |
May 02, 2006 | 15.52 | 15.58 | 15.45 | 15.50 | 1,584,505 | +0.01(+0.06%) |
May 01, 2006 | 15.47 | 15.78 | 15.47 | 15.49 | 3,466,965 | +0.01(+0.06%) |
Apr 28, 2006 | 15.45 | 15.55 | 15.29 | 15.48 | 2,514,606 | -0.09(-0.56%) |
Apr 27, 2006 | 15.33 | 15.70 | 15.16 | 15.57 | 3,182,987 | +0.09(+0.56%) |
Apr 26, 2006 | 15.60 | 15.64 | 15.45 | 15.48 | 3,478,250 | -0.14(-0.87%) |
Apr 25, 2006 | 15.90 | 15.97 | 15.60 | 15.62 | 3,101,820 | -0.35(-2.18%) |
Apr 24, 2006 | 16.13 | 16.18 | 15.91 | 15.97 | 1,677,059 | -0.28(-1.72%) |
Apr 21, 2006 | 15.93 | 16.30 | 15.91 | 16.25 | 2,329,704 | +0.26(+1.63%) |
Apr 20, 2006 | 16.35 | 16.58 | 15.85 | 15.99 | 3,249,038 | -0.42(-2.53%) |
Apr 19, 2006 | 16.42 | 16.50 | 15.74 | 16.40 | 4,874,748 | -0.09(-0.53%) |
Apr 18, 2006 | 16.33 | 17.04 | 16.25 | 16.49 | 4,933,552 | -0.32(-1.90%) |
Apr 17, 2006 | 16.85 | 17.07 | 16.77 | 16.81 | 1,802,536 | -0.07(-0.40%) |
Apr 13, 2006 | 16.63 | 16.98 | 16.30 | 16.87 | 2,425,364 | +0.24(+1.45%) |
Apr 12, 2006 | 16.81 | 16.90 | 16.62 | 16.63 | 1,523,423 | -0.15(-0.92%) |
Apr 11, 2006 | 17.10 | 17.23 | 16.67 | 16.79 | 1,197,101 | -0.26(-1.53%) |
Apr 10, 2006 | 17.18 | 17.29 | 16.97 | 17.05 | 2,116,538 | -0.06(-0.34%) |
Apr 07, 2006 | 16.90 | 17.31 | 16.90 | 17.11 | 1,556,552 | +0.20(+1.20%) |
Apr 06, 2006 | 17.00 | 17.05 | 16.85 | 16.90 | 2,164,783 | -0.15(-0.91%) |
Apr 05, 2006 | 17.26 | 17.26 | 16.96 | 17.06 | 1,831,317 | -0.14(-0.79%) |
Apr 04, 2006 | 17.24 | 17.35 | 16.93 | 17.19 | 2,500,112 | -0.10(-0.56%) |
Apr 03, 2006 | 17.37 | 17.55 | 17.24 | 17.29 | 1,621,568 | +0.15(+0.90%) |
Mar 31, 2006 | 17.34 | 17.43 | 17.05 | 17.14 | 1,761,021 | -0.14(-0.84%) |
Mar 30, 2006 | 17.45 | 17.58 | 17.21 | 17.28 | 1,624,570 | -0.10(-0.56%) |
Mar 29, 2006 | 17.43 | 17.47 | 17.15 | 17.38 | 1,920,248 | -0.03(-0.17%) |
Mar 28, 2006 | 17.82 | 17.93 | 17.29 | 17.41 | 3,029,971 | -0.65(-3.58%) |
Mar 27, 2006 | 18.35 | 18.36 | 18.02 | 18.05 | 1,033,629 | -0.25(-1.37%) |
Mar 24, 2006 | 18.41 | 18.70 | 18.30 | 18.30 | 1,157,553 | -0.21(-1.15%) |
Mar 23, 2006 | 18.45 | 18.57 | 18.39 | 18.52 | 582,866 | +0.07(+0.37%) |
Mar 22, 2006 | 18.24 | 18.45 | 18.09 | 18.45 | 790,026 | +0.22(+1.22%) |
Mar 21, 2006 | 18.30 | 18.44 | 18.08 | 18.23 | 734,742 | -0.09(-0.48%) |
Mar 20, 2006 | 18.28 | 18.46 | 18.13 | 18.31 | 580,691 | +0.07(+0.37%) |
Mar 17, 2006 | 18.41 | 18.41 | 18.21 | 18.25 | 581,520 | -0.07(-0.37%) |
Mar 16, 2006 | 18.19 | 18.45 | 18.19 | 18.31 | 936,312 | +0.14(+0.80%) |
Mar 15, 2006 | 18.00 | 18.34 | 18.00 | 18.17 | 739,297 | +0.22(+1.24%) |
Mar 14, 2006 | 17.80 | 18.06 | 17.65 | 17.95 | 758,554 | +0.10(+0.54%) |
Mar 13, 2006 | 18.06 | 18.07 | 17.81 | 17.85 | 1,542,265 | -0.25(-1.39%) |
Mar 10, 2006 | 18.08 | 18.30 | 18.00 | 18.10 | 1,212,112 | -0.01(-0.05%) |
Mar 09, 2006 | 18.11 | 18.51 | 18.00 | 18.11 | 1,084,669 | +0.00(+0.00%) |
Mar 08, 2006 | 18.26 | 18.31 | 18.07 | 18.11 | 904,529 | -0.21(-1.16%) |
Mar 07, 2006 | 18.31 | 18.39 | 18.10 | 18.32 | 840,652 | -0.10(-0.52%) |
Mar 06, 2006 | 18.73 | 18.76 | 18.38 | 18.42 | 905,357 | -0.31(-1.65%) |
Mar 03, 2006 | 18.62 | 18.83 | 18.57 | 18.73 | 1,078,664 | +0.11(+0.57%) |
Mar 02, 2006 | 18.32 | 18.64 | 18.23 | 18.62 | 1,702,838 | +0.79(+4.44%) |