Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 16.74 | 17.16 | 16.45 | 17.06 | 1,131,075 | +0.36(+2.19%) |
May 30, 2006 | 16.92 | 17.02 | 16.48 | 16.69 | 1,223,944 | -0.31(-1.83%) |
May 26, 2006 | 17.18 | 17.30 | 16.80 | 17.00 | 977,112 | -0.22(-1.29%) |
May 25, 2006 | 16.77 | 17.42 | 16.74 | 17.23 | 1,180,630 | +0.86(+5.27%) |
May 24, 2006 | 16.39 | 16.78 | 15.89 | 16.36 | 1,034,612 | -0.31(-1.84%) |
May 23, 2006 | 16.39 | 17.54 | 16.39 | 16.67 | 1,056,552 | +0.41(+2.50%) |
May 22, 2006 | 16.68 | 16.71 | 15.76 | 16.26 | 1,117,078 | -0.44(-2.63%) |
May 19, 2006 | 16.28 | 16.79 | 15.50 | 16.70 | 1,494,986 | +0.33(+2.03%) |
May 18, 2006 | 17.09 | 17.79 | 16.21 | 16.37 | 1,296,953 | -0.73(-4.27%) |
May 17, 2006 | 17.61 | 17.61 | 16.76 | 17.10 | 1,491,960 | -0.51(-2.88%) |
May 16, 2006 | 17.61 | 17.82 | 17.35 | 17.61 | 1,511,441 | +0.02(+0.09%) |
May 15, 2006 | 18.19 | 18.37 | 17.08 | 17.59 | 1,550,972 | -0.66(-3.59%) |
May 12, 2006 | 19.38 | 19.38 | 17.67 | 18.25 | 2,311,327 | -1.13(-5.84%) |
May 11, 2006 | 19.56 | 19.64 | 19.20 | 19.38 | 1,278,039 | -0.05(-0.25%) |
May 10, 2006 | 19.60 | 19.92 | 19.34 | 19.42 | 1,093,814 | -0.18(-0.92%) |
May 09, 2006 | 19.35 | 19.68 | 19.14 | 19.60 | 961,413 | +0.23(+1.17%) |
May 08, 2006 | 19.22 | 19.46 | 18.96 | 19.38 | 2,645,165 | +0.19(+0.99%) |
May 05, 2006 | 19.73 | 20.17 | 19.14 | 19.19 | 1,461,129 | -0.52(-2.66%) |
May 04, 2006 | 19.03 | 19.71 | 19.00 | 19.71 | 1,200,679 | +0.73(+3.84%) |
May 03, 2006 | 18.77 | 19.05 | 18.29 | 18.98 | 2,713,067 | -0.18(-0.94%) |
May 02, 2006 | 18.50 | 19.21 | 17.55 | 19.16 | 5,745,786 | +2.25(+13.32%) |
May 01, 2006 | 16.75 | 17.02 | 16.45 | 16.91 | 2,375,068 | +0.22(+1.30%) |
Apr 28, 2006 | 15.65 | 16.74 | 15.60 | 16.69 | 1,458,103 | +0.83(+5.23%) |
Apr 27, 2006 | 16.28 | 16.28 | 15.70 | 15.86 | 1,262,340 | -0.69(-4.18%) |
Apr 26, 2006 | 15.72 | 16.57 | 15.72 | 16.55 | 1,930,015 | +0.94(+6.03%) |
Apr 25, 2006 | 15.73 | 15.73 | 14.96 | 15.61 | 1,298,277 | -0.12(-0.77%) |
Apr 24, 2006 | 16.39 | 16.44 | 15.62 | 15.73 | 1,061,092 | -0.66(-4.00%) |
Apr 21, 2006 | 16.45 | 16.57 | 16.25 | 16.39 | 1,986,190 | +0.19(+1.14%) |
Apr 20, 2006 | 16.51 | 16.56 | 16.06 | 16.20 | 1,331,377 | -0.25(-1.54%) |
Apr 19, 2006 | 15.81 | 16.55 | 15.78 | 16.46 | 1,821,068 | +0.64(+4.04%) |
Apr 18, 2006 | 15.54 | 15.85 | 15.43 | 15.82 | 901,077 | +0.32(+2.05%) |
Apr 17, 2006 | 15.54 | 15.74 | 15.37 | 15.50 | 898,051 | -0.14(-0.88%) |
Apr 13, 2006 | 15.67 | 15.68 | 15.39 | 15.64 | 871,571 | -0.03(-0.20%) |
Apr 12, 2006 | 15.76 | 15.98 | 15.47 | 15.67 | 1,199,734 | -0.11(-0.67%) |
Apr 11, 2006 | 16.73 | 16.73 | 15.20 | 15.78 | 2,417,815 | -1.02(-6.07%) |
Apr 10, 2006 | 16.65 | 16.80 | 16.52 | 16.80 | 998,296 | +0.25(+1.50%) |
Apr 07, 2006 | 16.92 | 17.08 | 16.46 | 16.55 | 1,351,426 | -0.23(-1.36%) |
Apr 06, 2006 | 16.71 | 16.78 | 16.53 | 16.78 | 796,102 | +0.12(+0.73%) |
Apr 05, 2006 | 16.37 | 16.87 | 16.37 | 16.65 | 2,048,986 | +0.43(+2.64%) |
Apr 04, 2006 | 15.70 | 16.36 | 15.57 | 16.23 | 1,059,011 | +0.47(+2.95%) |
Apr 03, 2006 | 16.28 | 16.47 | 15.67 | 15.76 | 1,408,169 | -0.27(-1.71%) |
Mar 31, 2006 | 15.93 | 16.28 | 15.91 | 16.04 | 2,032,152 | +0.24(+1.54%) |
Mar 30, 2006 | 15.96 | 16.38 | 15.70 | 15.79 | 1,005,295 | -0.10(-0.63%) |
Mar 29, 2006 | 15.44 | 15.97 | 15.37 | 15.89 | 885,567 | +0.52(+3.41%) |
Mar 28, 2006 | 15.53 | 15.53 | 15.21 | 15.37 | 895,592 | -0.22(-1.39%) |
Mar 27, 2006 | 15.73 | 15.76 | 15.36 | 15.59 | 644,031 | -0.17(-1.07%) |
Mar 24, 2006 | 15.34 | 15.78 | 15.31 | 15.76 | 785,132 | +0.41(+2.69%) |
Mar 23, 2006 | 15.44 | 15.47 | 15.09 | 15.34 | 682,428 | -0.09(-0.58%) |
Mar 22, 2006 | 15.26 | 15.65 | 15.23 | 15.43 | 1,318,137 | +0.20(+1.32%) |
Mar 21, 2006 | 15.16 | 15.48 | 14.91 | 15.23 | 1,553,999 | +0.08(+0.52%) |
Mar 20, 2006 | 14.88 | 15.28 | 14.75 | 15.15 | 954,793 | +0.24(+1.63%) |
Mar 17, 2006 | 14.84 | 14.96 | 14.37 | 14.91 | 1,768,487 | +0.04(+0.25%) |
Mar 16, 2006 | 14.68 | 15.08 | 14.65 | 14.87 | 1,006,997 | +0.21(+1.44%) |
Mar 15, 2006 | 14.54 | 14.72 | 14.54 | 14.66 | 759,220 | +0.10(+0.69%) |
Mar 14, 2006 | 14.49 | 14.58 | 14.16 | 14.56 | 598,826 | -0.02(-0.11%) |
Mar 13, 2006 | 14.52 | 14.69 | 14.39 | 14.58 | 819,367 | +0.19(+1.29%) |
Mar 10, 2006 | 14.29 | 14.64 | 14.16 | 14.39 | 412,520 | +0.16(+1.15%) |
Mar 09, 2006 | 14.53 | 14.80 | 14.15 | 14.23 | 437,866 | -0.21(-1.43%) |
Mar 08, 2006 | 13.96 | 14.47 | 13.84 | 14.43 | 1,015,508 | +0.13(+0.92%) |
Mar 07, 2006 | 14.54 | 14.70 | 14.04 | 14.30 | 613,390 | -0.29(-1.99%) |
Mar 06, 2006 | 14.97 | 15.06 | 14.42 | 14.59 | 334,783 | -0.20(-1.32%) |
Mar 03, 2006 | 14.94 | 14.97 | 14.75 | 14.79 | 1,304,141 | -0.20(-1.34%) |
Mar 02, 2006 | 14.81 | 15.06 | 14.79 | 14.99 | 833,553 | +0.19(+1.29%) |