Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 17.26 | 17.41 | 17.13 | 17.37 | 3,059,577 | +0.15(+0.86%) |
May 30, 2006 | 17.43 | 17.46 | 17.15 | 17.22 | 2,027,695 | -0.32(-1.84%) |
May 26, 2006 | 17.29 | 17.57 | 17.27 | 17.54 | 2,174,803 | +0.21(+1.22%) |
May 25, 2006 | 17.43 | 17.44 | 17.29 | 17.33 | 2,427,528 | +0.04(+0.25%) |
May 24, 2006 | 17.24 | 17.43 | 17.20 | 17.29 | 3,721,095 | -0.02(-0.12%) |
May 23, 2006 | 17.58 | 17.60 | 17.27 | 17.31 | 3,482,986 | -0.23(-1.33%) |
May 22, 2006 | 17.43 | 17.69 | 17.39 | 17.54 | 3,832,133 | +0.09(+0.53%) |
May 19, 2006 | 17.39 | 17.56 | 17.34 | 17.45 | 2,898,795 | +0.06(+0.32%) |
May 18, 2006 | 17.40 | 17.54 | 17.31 | 17.39 | 1,841,687 | -0.01(-0.07%) |
May 17, 2006 | 17.31 | 17.53 | 17.31 | 17.40 | 3,431,828 | +0.06(+0.32%) |
May 16, 2006 | 17.39 | 17.43 | 17.18 | 17.35 | 2,518,528 | -0.02(-0.10%) |
May 15, 2006 | 16.97 | 17.38 | 16.88 | 17.37 | 2,933,450 | +0.40(+2.35%) |
May 12, 2006 | 16.92 | 17.11 | 16.83 | 16.97 | 3,135,960 | -0.34(-1.96%) |
May 11, 2006 | 17.23 | 17.41 | 17.22 | 17.31 | 2,318,611 | +0.02(+0.10%) |
May 10, 2006 | 17.36 | 17.48 | 17.23 | 17.29 | 1,829,664 | -0.09(-0.54%) |
May 09, 2006 | 17.29 | 17.48 | 17.24 | 17.38 | 2,270,047 | +0.05(+0.27%) |
May 08, 2006 | 16.86 | 17.36 | 16.85 | 17.34 | 2,447,332 | +0.42(+2.48%) |
May 05, 2006 | 16.71 | 16.99 | 16.69 | 16.92 | 2,763,710 | +0.19(+1.12%) |
May 04, 2006 | 16.54 | 17.01 | 16.54 | 16.73 | 6,321,901 | +0.95(+6.02%) |
May 03, 2006 | 15.97 | 15.97 | 15.47 | 15.78 | 1,972,765 | -0.23(-1.46%) |
May 02, 2006 | 15.74 | 16.08 | 15.70 | 16.01 | 2,382,736 | +0.27(+1.70%) |
May 01, 2006 | 15.73 | 15.86 | 15.55 | 15.75 | 2,005,770 | +0.00(+0.00%) |
Apr 28, 2006 | 15.69 | 15.83 | 15.64 | 15.75 | 942,768 | +0.02(+0.11%) |
Apr 27, 2006 | 15.65 | 15.89 | 15.52 | 15.73 | 1,813,633 | +0.06(+0.41%) |
Apr 26, 2006 | 15.37 | 15.79 | 15.37 | 15.66 | 1,538,275 | +0.29(+1.88%) |
Apr 25, 2006 | 15.39 | 15.51 | 15.32 | 15.38 | 1,157,066 | +0.02(+0.14%) |
Apr 24, 2006 | 15.38 | 15.64 | 15.35 | 15.36 | 1,337,180 | -0.06(-0.39%) |
Apr 21, 2006 | 15.40 | 15.48 | 15.31 | 15.41 | 997,934 | +0.03(+0.17%) |
Apr 20, 2006 | 15.33 | 15.51 | 15.30 | 15.39 | 885,481 | +0.08(+0.50%) |
Apr 19, 2006 | 15.39 | 15.52 | 15.26 | 15.31 | 1,006,421 | -0.08(-0.55%) |
Apr 18, 2006 | 15.22 | 15.47 | 15.16 | 15.40 | 915,892 | +0.17(+1.14%) |
Apr 17, 2006 | 14.90 | 15.33 | 14.90 | 15.22 | 1,607,115 | -0.04(-0.28%) |
Apr 13, 2006 | 15.28 | 15.33 | 15.16 | 15.27 | 1,057,815 | -0.01(-0.08%) |
Apr 12, 2006 | 15.21 | 15.33 | 15.05 | 15.28 | 2,275,941 | +0.10(+0.67%) |
Apr 11, 2006 | 15.52 | 15.56 | 14.77 | 15.18 | 3,259,258 | -0.43(-2.77%) |
Apr 10, 2006 | 15.65 | 15.71 | 15.51 | 15.61 | 811,219 | -0.03(-0.16%) |
Apr 07, 2006 | 15.50 | 15.75 | 15.49 | 15.64 | 1,365,706 | +0.14(+0.90%) |
Apr 06, 2006 | 15.51 | 15.55 | 15.44 | 15.50 | 1,300,403 | +0.02(+0.11%) |
Apr 05, 2006 | 15.88 | 15.88 | 15.48 | 15.48 | 1,401,068 | -0.31(-1.99%) |
Apr 04, 2006 | 15.73 | 15.89 | 15.72 | 15.79 | 1,131,840 | -0.06(-0.37%) |
Apr 03, 2006 | 15.77 | 15.92 | 15.74 | 15.85 | 1,431,244 | +0.08(+0.48%) |
Mar 31, 2006 | 15.81 | 15.84 | 15.68 | 15.78 | 1,306,061 | -0.06(-0.35%) |
Mar 30, 2006 | 15.65 | 15.85 | 15.59 | 15.83 | 1,063,001 | +0.17(+1.08%) |
Mar 29, 2006 | 15.69 | 15.73 | 15.49 | 15.66 | 1,162,252 | -0.03(-0.22%) |
Mar 28, 2006 | 15.92 | 15.92 | 15.65 | 15.69 | 1,111,566 | -0.23(-1.44%) |
Mar 27, 2006 | 15.95 | 16.12 | 15.91 | 15.92 | 1,302,760 | -0.01(-0.05%) |
Mar 24, 2006 | 15.83 | 15.93 | 15.61 | 15.93 | 1,075,260 | +0.13(+0.81%) |
Mar 23, 2006 | 16.03 | 16.08 | 15.78 | 15.80 | 1,453,876 | -0.22(-1.38%) |
Mar 22, 2006 | 15.90 | 16.07 | 15.80 | 16.03 | 1,000,999 | +0.09(+0.59%) |
Mar 21, 2006 | 16.03 | 16.05 | 15.88 | 15.93 | 1,054,750 | -0.05(-0.32%) |
Mar 20, 2006 | 15.97 | 16.08 | 15.90 | 15.98 | 754,403 | +0.03(+0.19%) |
Mar 17, 2006 | 15.93 | 15.98 | 15.79 | 15.95 | 1,589,905 | +0.11(+0.72%) |
Mar 16, 2006 | 15.65 | 16.00 | 15.65 | 15.84 | 1,888,130 | -0.14(-0.90%) |
Mar 15, 2006 | 15.95 | 16.01 | 15.91 | 15.98 | 1,176,162 | +0.01(+0.08%) |
Mar 14, 2006 | 15.79 | 16.02 | 15.69 | 15.97 | 2,386,744 | +0.11(+0.67%) |
Mar 13, 2006 | 15.74 | 16.05 | 15.74 | 15.86 | 2,084,511 | +0.12(+0.78%) |
Mar 10, 2006 | 15.72 | 15.86 | 15.69 | 15.74 | 2,371,891 | -0.01(-0.08%) |
Mar 09, 2006 | 15.71 | 15.79 | 15.57 | 15.75 | 1,834,614 | -0.00(-0.03%) |
Mar 08, 2006 | 15.65 | 15.83 | 15.65 | 15.76 | 1,938,345 | +0.05(+0.32%) |
Mar 07, 2006 | 15.83 | 15.86 | 15.61 | 15.71 | 2,132,840 | -0.09(-0.56%) |
Mar 06, 2006 | 15.91 | 15.94 | 15.75 | 15.80 | 1,529,081 | +0.02(+0.11%) |
Mar 03, 2006 | 15.74 | 15.90 | 15.72 | 15.78 | 1,375,371 | -0.03(-0.19%) |
Mar 02, 2006 | 15.74 | 15.98 | 15.66 | 15.81 | 2,027,930 | -0.00(-0.03%) |