Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 14.54 | 15.00 | 14.28 | 14.84 | 2,848,562 | +0.37(+2.56%) |
May 30, 2006 | 14.73 | 15.04 | 14.46 | 14.47 | 2,246,670 | -0.04(-0.27%) |
May 26, 2006 | 14.63 | 14.66 | 14.14 | 14.51 | 1,179,964 | +0.08(+0.53%) |
May 25, 2006 | 14.16 | 14.62 | 14.12 | 14.43 | 1,784,193 | +0.42(+2.97%) |
May 24, 2006 | 14.09 | 14.54 | 13.72 | 14.02 | 2,751,340 | -0.35(-2.47%) |
May 23, 2006 | 14.87 | 15.14 | 14.28 | 14.37 | 2,408,071 | -0.14(-0.96%) |
May 22, 2006 | 14.37 | 14.58 | 13.93 | 14.51 | 2,536,394 | -0.05(-0.37%) |
May 19, 2006 | 14.51 | 14.73 | 13.96 | 14.57 | 4,247,230 | -0.02(-0.11%) |
May 18, 2006 | 15.04 | 15.24 | 14.37 | 14.58 | 2,773,162 | -0.36(-2.43%) |
May 17, 2006 | 15.23 | 15.78 | 14.73 | 14.94 | 3,278,030 | -0.32(-2.12%) |
May 16, 2006 | 15.85 | 16.16 | 14.92 | 15.27 | 3,449,896 | -0.25(-1.59%) |
May 15, 2006 | 15.39 | 15.61 | 14.92 | 15.51 | 4,911,570 | -0.46(-2.85%) |
May 12, 2006 | 16.76 | 16.86 | 15.59 | 15.97 | 3,158,414 | -0.77(-4.61%) |
May 11, 2006 | 17.67 | 17.68 | 16.64 | 16.74 | 2,933,712 | -0.35(-2.03%) |
May 10, 2006 | 17.40 | 17.79 | 16.89 | 17.09 | 3,261,160 | -0.70(-3.95%) |
May 09, 2006 | 17.05 | 17.93 | 17.00 | 17.79 | 2,695,372 | +0.93(+5.49%) |
May 08, 2006 | 16.79 | 16.97 | 16.48 | 16.86 | 2,363,937 | -0.29(-1.66%) |
May 05, 2006 | 17.48 | 17.60 | 16.86 | 17.15 | 2,660,663 | -0.25(-1.42%) |
May 04, 2006 | 17.34 | 17.92 | 17.28 | 17.40 | 2,950,525 | -0.33(-1.87%) |
May 03, 2006 | 18.61 | 18.77 | 17.28 | 17.73 | 5,361,192 | -0.92(-4.92%) |
May 02, 2006 | 18.84 | 18.89 | 17.21 | 18.65 | 7,302,416 | -0.12(-0.62%) |
May 01, 2006 | 19.47 | 19.58 | 18.69 | 18.76 | 1,996,010 | -0.37(-1.94%) |
Apr 28, 2006 | 18.51 | 19.28 | 18.20 | 19.13 | 2,722,759 | +0.94(+5.17%) |
Apr 27, 2006 | 18.32 | 19.29 | 17.10 | 18.19 | 4,618,331 | -0.66(-3.48%) |
Apr 26, 2006 | 18.58 | 19.13 | 18.58 | 18.85 | 1,836,633 | +0.41(+2.22%) |
Apr 25, 2006 | 18.79 | 18.86 | 18.34 | 18.44 | 2,722,368 | +0.05(+0.29%) |
Apr 24, 2006 | 18.82 | 18.95 | 18.32 | 18.38 | 2,762,642 | -0.75(-3.91%) |
Apr 21, 2006 | 18.89 | 19.34 | 18.68 | 19.13 | 3,251,133 | +0.84(+4.60%) |
Apr 20, 2006 | 20.03 | 20.10 | 18.25 | 18.29 | 7,440,621 | -2.11(-10.36%) |
Apr 19, 2006 | 20.15 | 20.41 | 19.61 | 20.41 | 3,382,748 | +0.39(+1.93%) |
Apr 18, 2006 | 20.00 | 20.37 | 19.90 | 20.02 | 2,426,823 | +0.02(+0.08%) |
Apr 17, 2006 | 19.83 | 20.20 | 19.81 | 20.00 | 2,797,795 | +0.47(+2.41%) |
Apr 13, 2006 | 19.17 | 19.60 | 19.07 | 19.53 | 2,189,015 | +0.30(+1.56%) |
Apr 12, 2006 | 18.42 | 19.60 | 18.67 | 19.23 | 6,494,872 | +0.81(+4.40%) |
Apr 11, 2006 | 18.73 | 18.98 | 18.37 | 18.42 | 2,802,562 | -0.14(-0.75%) |
Apr 10, 2006 | 19.47 | 19.67 | 18.46 | 18.56 | 3,174,318 | -0.45(-2.35%) |
Apr 07, 2006 | 19.22 | 19.32 | 18.62 | 19.01 | 2,665,067 | -0.33(-1.72%) |
Apr 06, 2006 | 19.88 | 19.89 | 18.84 | 19.34 | 3,697,783 | -0.42(-2.15%) |
Apr 05, 2006 | 19.90 | 19.98 | 19.60 | 19.76 | 1,945,474 | +0.01(+0.04%) |
Apr 04, 2006 | 19.67 | 19.89 | 19.22 | 19.76 | 2,092,436 | +0.47(+2.44%) |
Apr 03, 2006 | 20.04 | 20.06 | 19.14 | 19.29 | 2,416,668 | -0.31(-1.57%) |
Mar 31, 2006 | 20.17 | 20.21 | 19.38 | 19.60 | 2,992,716 | -0.73(-3.57%) |
Mar 30, 2006 | 20.96 | 21.35 | 20.14 | 20.32 | 3,976,298 | -0.08(-0.42%) |
Mar 29, 2006 | 19.96 | 20.71 | 19.68 | 20.41 | 2,647,621 | +0.62(+3.16%) |
Mar 28, 2006 | 20.44 | 20.51 | 19.65 | 19.78 | 2,452,828 | -0.57(-2.81%) |
Mar 27, 2006 | 20.07 | 21.05 | 20.02 | 20.35 | 4,438,013 | +0.60(+3.05%) |
Mar 24, 2006 | 19.25 | 19.98 | 19.14 | 19.75 | 3,382,205 | +0.67(+3.52%) |
Mar 23, 2006 | 18.45 | 19.10 | 18.38 | 19.08 | 2,097,322 | +0.61(+3.30%) |
Mar 22, 2006 | 18.40 | 18.96 | 18.29 | 18.47 | 1,792,704 | +0.16(+0.86%) |
Mar 21, 2006 | 17.75 | 19.06 | 17.67 | 18.31 | 3,539,560 | +0.20(+1.09%) |
Mar 20, 2006 | 18.21 | 18.72 | 18.08 | 18.11 | 908,359 | -0.35(-1.88%) |
Mar 17, 2006 | 18.38 | 18.75 | 18.24 | 18.46 | 1,088,459 | +0.17(+0.91%) |
Mar 16, 2006 | 18.29 | 18.65 | 17.98 | 18.30 | 1,506,384 | -0.01(-0.06%) |
Mar 15, 2006 | 18.48 | 18.59 | 17.98 | 18.31 | 2,387,738 | +0.46(+2.55%) |
Mar 14, 2006 | 17.60 | 18.13 | 17.48 | 17.85 | 1,021,749 | +0.21(+1.18%) |
Mar 13, 2006 | 17.93 | 18.05 | 17.40 | 17.64 | 1,133,317 | -0.02(-0.13%) |
Mar 10, 2006 | 16.93 | 17.81 | 16.65 | 17.67 | 1,734,319 | +0.51(+2.97%) |
Mar 09, 2006 | 17.45 | 17.86 | 17.09 | 17.16 | 1,742,312 | -0.09(-0.54%) |
Mar 08, 2006 | 17.75 | 17.94 | 17.00 | 17.25 | 3,050,417 | -1.10(-6.01%) |
Mar 07, 2006 | 18.57 | 18.57 | 17.63 | 18.35 | 1,937,211 | -0.12(-0.67%) |
Mar 06, 2006 | 19.36 | 19.47 | 18.18 | 18.48 | 2,830,902 | -0.80(-4.16%) |
Mar 03, 2006 | 19.11 | 19.73 | 18.87 | 19.28 | 3,043,422 | +0.04(+0.20%) |
Mar 02, 2006 | 17.54 | 19.26 | 17.45 | 19.24 | 3,681,809 | +1.92(+11.09%) |