Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.17 | 15.70 | 15.12 | 15.38 | 1,525,807 | +0.39(+2.61%) |
May 30, 2006 | 15.93 | 15.93 | 14.96 | 14.99 | 1,519,257 | -0.93(-5.86%) |
May 26, 2006 | 15.84 | 16.08 | 15.67 | 15.93 | 884,465 | +0.31(+2.02%) |
May 25, 2006 | 15.57 | 15.63 | 15.18 | 15.61 | 1,562,485 | +0.36(+2.37%) |
May 24, 2006 | 15.49 | 15.73 | 14.71 | 15.25 | 1,743,779 | -0.26(-1.69%) |
May 23, 2006 | 15.60 | 16.13 | 15.45 | 15.51 | 1,542,050 | +0.25(+1.65%) |
May 22, 2006 | 15.73 | 15.74 | 14.79 | 15.26 | 2,357,612 | -0.85(-5.29%) |
May 19, 2006 | 16.11 | 16.26 | 15.57 | 16.11 | 2,314,647 | +0.02(+0.15%) |
May 18, 2006 | 16.61 | 16.87 | 16.04 | 16.09 | 2,118,157 | +0.05(+0.29%) |
May 17, 2006 | 16.70 | 16.79 | 15.88 | 16.04 | 1,686,928 | -0.50(-3.01%) |
May 16, 2006 | 16.77 | 16.93 | 15.95 | 16.54 | 1,772,859 | -0.19(-1.12%) |
May 15, 2006 | 16.70 | 17.00 | 16.42 | 16.73 | 1,809,537 | -0.66(-3.79%) |
May 12, 2006 | 17.91 | 17.91 | 17.16 | 17.39 | 1,539,168 | -0.52(-2.89%) |
May 11, 2006 | 18.67 | 18.99 | 17.82 | 17.90 | 2,031,440 | -0.69(-3.74%) |
May 10, 2006 | 18.58 | 18.65 | 18.36 | 18.60 | 909,353 | -0.02(-0.09%) |
May 09, 2006 | 18.34 | 18.72 | 18.28 | 18.62 | 1,123,134 | +0.36(+1.94%) |
May 08, 2006 | 18.23 | 18.30 | 18.01 | 18.26 | 1,191,774 | +0.45(+2.54%) |
May 05, 2006 | 17.94 | 18.21 | 17.80 | 17.81 | 812,156 | +0.04(+0.20%) |
May 04, 2006 | 17.75 | 17.98 | 17.56 | 17.77 | 788,316 | +0.26(+1.48%) |
May 03, 2006 | 17.32 | 17.62 | 16.93 | 17.51 | 963,584 | +0.23(+1.30%) |
May 02, 2006 | 17.41 | 17.42 | 17.07 | 17.29 | 1,286,089 | +0.11(+0.63%) |
May 01, 2006 | 17.22 | 17.37 | 17.08 | 17.18 | 1,258,319 | +0.20(+1.19%) |
Apr 28, 2006 | 16.80 | 17.28 | 16.80 | 16.98 | 1,244,172 | +0.37(+2.23%) |
Apr 27, 2006 | 16.99 | 17.17 | 16.30 | 16.61 | 1,728,060 | -0.65(-3.78%) |
Apr 26, 2006 | 17.48 | 17.65 | 17.20 | 17.26 | 1,380,142 | -0.14(-0.83%) |
Apr 25, 2006 | 18.03 | 18.03 | 17.25 | 17.40 | 1,244,433 | -0.54(-3.03%) |
Apr 24, 2006 | 17.83 | 18.08 | 17.75 | 17.95 | 961,750 | +0.20(+1.12%) |
Apr 21, 2006 | 18.04 | 18.09 | 17.63 | 17.75 | 1,857,481 | +0.00(+0.00%) |
Apr 20, 2006 | 18.03 | 18.46 | 17.49 | 17.75 | 1,992,142 | -0.24(-1.33%) |
Apr 19, 2006 | 18.09 | 18.13 | 17.76 | 17.99 | 1,507,206 | -0.04(-0.21%) |
Apr 18, 2006 | 17.94 | 18.24 | 17.86 | 18.03 | 2,310,979 | +0.17(+0.93%) |
Apr 17, 2006 | 17.84 | 18.03 | 17.62 | 17.86 | 1,297,617 | +0.12(+0.66%) |
Apr 13, 2006 | 17.58 | 17.79 | 17.21 | 17.74 | 760,021 | +0.17(+0.94%) |
Apr 12, 2006 | 17.58 | 17.66 | 17.39 | 17.58 | 1,077,024 | +0.09(+0.53%) |
Apr 11, 2006 | 18.02 | 18.23 | 17.43 | 17.48 | 804,821 | -0.39(-2.19%) |
Apr 10, 2006 | 17.68 | 18.04 | 17.50 | 17.88 | 1,048,468 | +0.23(+1.29%) |
Apr 07, 2006 | 18.09 | 18.14 | 17.62 | 17.65 | 1,255,175 | -0.34(-1.88%) |
Apr 06, 2006 | 17.89 | 18.03 | 17.74 | 17.99 | 1,127,326 | +0.10(+0.56%) |
Apr 05, 2006 | 18.08 | 18.08 | 17.57 | 17.89 | 1,444,329 | -0.02(-0.10%) |
Apr 04, 2006 | 18.51 | 18.64 | 17.80 | 17.90 | 3,681,690 | -0.41(-2.22%) |
Apr 03, 2006 | 18.36 | 18.75 | 18.16 | 18.31 | 1,605,188 | +0.39(+2.15%) |
Mar 31, 2006 | 17.91 | 18.03 | 17.37 | 17.92 | 1,807,442 | +0.06(+0.33%) |
Mar 30, 2006 | 17.96 | 18.17 | 17.61 | 17.87 | 872,675 | -0.05(-0.27%) |
Mar 29, 2006 | 16.92 | 18.01 | 16.92 | 17.91 | 1,319,885 | +1.01(+5.98%) |
Mar 28, 2006 | 17.18 | 17.44 | 16.86 | 16.90 | 644,223 | -0.25(-1.48%) |
Mar 27, 2006 | 17.14 | 17.17 | 16.88 | 17.16 | 497,511 | +0.11(+0.63%) |
Mar 24, 2006 | 16.66 | 17.10 | 16.49 | 17.05 | 936,600 | +0.36(+2.16%) |
Mar 23, 2006 | 16.65 | 16.78 | 16.30 | 16.69 | 1,061,043 | +0.12(+0.74%) |
Mar 22, 2006 | 16.45 | 16.89 | 16.38 | 16.57 | 907,781 | +0.08(+0.47%) |
Mar 21, 2006 | 16.62 | 16.93 | 16.42 | 16.49 | 1,035,893 | -0.00(-0.01%) |
Mar 20, 2006 | 16.53 | 16.70 | 16.37 | 16.49 | 743,254 | +0.01(+0.06%) |
Mar 17, 2006 | 16.43 | 16.68 | 16.34 | 16.48 | 1,293,949 | +0.10(+0.62%) |
Mar 16, 2006 | 16.45 | 16.51 | 16.18 | 16.38 | 751,900 | +0.01(+0.08%) |
Mar 15, 2006 | 16.11 | 16.44 | 16.07 | 16.37 | 1,219,545 | +0.32(+2.02%) |
Mar 14, 2006 | 15.90 | 16.20 | 15.75 | 16.04 | 733,561 | +0.14(+0.90%) |
Mar 13, 2006 | 16.13 | 16.24 | 15.83 | 15.90 | 609,641 | -0.13(-0.83%) |
Mar 10, 2006 | 15.84 | 16.22 | 15.66 | 16.03 | 734,609 | +0.46(+2.94%) |
Mar 09, 2006 | 15.66 | 15.80 | 15.42 | 15.57 | 1,021,221 | +0.02(+0.15%) |
Mar 08, 2006 | 15.54 | 15.71 | 15.02 | 15.55 | 1,377,260 | -0.12(-0.77%) |
Mar 07, 2006 | 16.34 | 16.34 | 15.41 | 15.67 | 714,698 | -0.67(-4.11%) |
Mar 06, 2006 | 16.10 | 16.79 | 16.10 | 16.34 | 871,365 | -0.13(-0.80%) |
Mar 03, 2006 | 16.60 | 16.83 | 16.37 | 16.47 | 1,038,774 | -0.02(-0.09%) |
Mar 02, 2006 | 16.30 | 16.58 | 16.05 | 16.49 | 833,639 | +0.23(+1.43%) |