Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.49 | 15.72 | 15.24 | 15.43 | 3,597,040 | +0.12(+0.79%) |
May 30, 2006 | 16.10 | 16.21 | 15.31 | 15.31 | 3,808,880 | -0.95(-5.86%) |
May 26, 2006 | 16.22 | 16.30 | 15.99 | 16.26 | 2,947,905 | +0.40(+2.49%) |
May 25, 2006 | 15.14 | 15.87 | 15.14 | 15.87 | 3,824,194 | +0.84(+5.56%) |
May 24, 2006 | 15.40 | 15.41 | 14.61 | 15.03 | 5,462,770 | -0.31(-2.04%) |
May 23, 2006 | 15.64 | 16.17 | 15.34 | 15.34 | 3,440,499 | -0.26(-1.64%) |
May 22, 2006 | 15.90 | 15.90 | 15.15 | 15.60 | 10,058,610 | -0.79(-4.80%) |
May 19, 2006 | 16.55 | 16.61 | 16.05 | 16.39 | 3,730,610 | -0.01(-0.04%) |
May 18, 2006 | 16.63 | 16.80 | 16.35 | 16.39 | 6,503,257 | -0.21(-1.25%) |
May 17, 2006 | 17.24 | 17.32 | 16.49 | 16.60 | 3,757,834 | -0.80(-4.61%) |
May 16, 2006 | 17.26 | 17.58 | 17.16 | 17.40 | 2,079,272 | +0.22(+1.29%) |
May 15, 2006 | 17.22 | 17.48 | 16.99 | 17.18 | 6,496,451 | -0.61(-3.45%) |
May 12, 2006 | 18.04 | 18.13 | 17.58 | 17.80 | 4,395,909 | -0.64(-3.46%) |
May 11, 2006 | 18.88 | 18.89 | 18.27 | 18.43 | 2,286,009 | -0.52(-2.76%) |
May 10, 2006 | 19.01 | 19.14 | 18.81 | 18.96 | 2,346,413 | -0.09(-0.45%) |
May 09, 2006 | 18.84 | 19.04 | 18.77 | 19.04 | 1,508,408 | +0.24(+1.28%) |
May 08, 2006 | 18.66 | 18.80 | 18.58 | 18.80 | 1,243,820 | +0.18(+0.95%) |
May 05, 2006 | 18.48 | 18.68 | 18.48 | 18.62 | 2,498,700 | +0.26(+1.44%) |
May 04, 2006 | 18.30 | 18.41 | 18.28 | 18.36 | 969,022 | +0.09(+0.50%) |
May 03, 2006 | 18.38 | 18.38 | 18.08 | 18.27 | 1,490,542 | -0.08(-0.44%) |
May 02, 2006 | 17.99 | 18.35 | 17.95 | 18.35 | 4,531,181 | +0.40(+2.21%) |
May 01, 2006 | 17.99 | 18.15 | 17.93 | 17.95 | 880,543 | +0.12(+0.67%) |
Apr 28, 2006 | 17.63 | 17.87 | 17.62 | 17.83 | 642,328 | +0.37(+2.10%) |
Apr 27, 2006 | 17.63 | 17.74 | 17.27 | 17.47 | 1,155,340 | -0.26(-1.47%) |
Apr 26, 2006 | 17.63 | 17.84 | 17.62 | 17.73 | 940,947 | +0.21(+1.22%) |
Apr 25, 2006 | 17.68 | 17.69 | 17.44 | 17.51 | 795,466 | -0.10(-0.57%) |
Apr 24, 2006 | 17.63 | 17.63 | 17.45 | 17.61 | 974,978 | -0.09(-0.52%) |
Apr 21, 2006 | 17.51 | 17.83 | 17.50 | 17.70 | 1,475,228 | +0.29(+1.67%) |
Apr 20, 2006 | 17.94 | 17.94 | 17.31 | 17.41 | 1,242,118 | -0.11(-0.62%) |
Apr 19, 2006 | 17.40 | 17.54 | 17.32 | 17.52 | 1,251,477 | +0.19(+1.10%) |
Apr 18, 2006 | 17.06 | 17.41 | 17.04 | 17.33 | 2,040,988 | +0.44(+2.60%) |
Apr 17, 2006 | 16.78 | 16.92 | 16.77 | 16.89 | 1,005,605 | +0.25(+1.48%) |
Apr 13, 2006 | 16.64 | 16.74 | 16.47 | 16.65 | 667,851 | +0.00(+0.02%) |
Apr 12, 2006 | 16.71 | 16.75 | 16.57 | 16.64 | 1,270,194 | +0.04(+0.23%) |
Apr 11, 2006 | 16.87 | 16.92 | 16.57 | 16.61 | 3,545,143 | -0.17(-1.03%) |
Apr 10, 2006 | 16.80 | 16.91 | 16.69 | 16.78 | 1,474,378 | -0.05(-0.27%) |
Apr 07, 2006 | 17.20 | 17.20 | 16.76 | 16.82 | 1,999,300 | -0.32(-1.88%) |
Apr 06, 2006 | 17.20 | 17.29 | 17.03 | 17.15 | 1,158,743 | -0.01(-0.05%) |
Apr 05, 2006 | 17.13 | 17.16 | 16.92 | 17.16 | 1,144,280 | +0.14(+0.80%) |
Apr 04, 2006 | 17.03 | 17.10 | 16.93 | 17.02 | 1,061,756 | +0.12(+0.72%) |
Apr 03, 2006 | 16.66 | 16.98 | 16.65 | 16.90 | 1,520,319 | +0.41(+2.52%) |
Mar 31, 2006 | 16.56 | 16.56 | 16.37 | 16.48 | 1,455,661 | +0.00(+0.01%) |
Mar 30, 2006 | 16.56 | 16.66 | 16.34 | 16.48 | 3,125,715 | +0.18(+1.12%) |
Mar 29, 2006 | 16.06 | 16.31 | 16.03 | 16.30 | 3,417,528 | +0.30(+1.90%) |
Mar 28, 2006 | 16.22 | 16.35 | 15.99 | 15.99 | 3,306,928 | -0.49(-2.95%) |
Mar 27, 2006 | 16.48 | 16.54 | 16.38 | 16.48 | 2,351,518 | -0.14(-0.86%) |
Mar 24, 2006 | 16.56 | 16.69 | 16.47 | 16.62 | 1,824,893 | +0.18(+1.11%) |
Mar 23, 2006 | 16.80 | 16.83 | 16.41 | 16.44 | 1,867,432 | -0.21(-1.26%) |
Mar 22, 2006 | 16.46 | 16.66 | 16.31 | 16.65 | 1,351,867 | +0.12(+0.73%) |
Mar 21, 2006 | 16.90 | 16.90 | 16.48 | 16.53 | 1,453,108 | -0.38(-2.25%) |
Mar 20, 2006 | 16.98 | 17.06 | 16.84 | 16.91 | 761,435 | +0.05(+0.27%) |
Mar 17, 2006 | 17.01 | 17.01 | 16.84 | 16.86 | 1,580,723 | -0.09(-0.55%) |
Mar 16, 2006 | 17.04 | 17.11 | 16.83 | 16.96 | 1,246,372 | +0.03(+0.19%) |
Mar 15, 2006 | 16.75 | 16.93 | 16.71 | 16.92 | 1,696,428 | +0.35(+2.10%) |
Mar 14, 2006 | 16.23 | 16.59 | 16.21 | 16.58 | 1,155,340 | +0.38(+2.33%) |
Mar 13, 2006 | 16.21 | 16.36 | 16.16 | 16.20 | 1,904,865 | +0.12(+0.73%) |
Mar 10, 2006 | 15.84 | 16.16 | 15.79 | 16.08 | 1,993,345 | +0.23(+1.45%) |
Mar 09, 2006 | 16.22 | 16.36 | 15.78 | 15.85 | 1,790,863 | -0.19(-1.17%) |
Mar 08, 2006 | 16.04 | 16.10 | 15.70 | 16.04 | 4,458,015 | -0.23(-1.41%) |
Mar 07, 2006 | 16.66 | 16.66 | 16.01 | 16.27 | 4,616,258 | -0.59(-3.51%) |
Mar 06, 2006 | 17.32 | 17.34 | 16.80 | 16.86 | 1,340,807 | -0.41(-2.35%) |
Mar 03, 2006 | 17.04 | 17.32 | 16.96 | 17.27 | 1,825,744 | +0.00(+0.01%) |
Mar 02, 2006 | 17.25 | 17.33 | 17.13 | 17.26 | 1,356,121 | +0.00(+0.01%) |