Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.07 | 15.30 | 14.83 | 15.01 | 3,696,958 | +0.12(+0.79%) |
May 30, 2006 | 15.66 | 15.77 | 14.90 | 14.90 | 3,914,683 | -0.93(-5.86%) |
May 26, 2006 | 15.78 | 15.86 | 15.55 | 15.82 | 3,029,792 | +0.39(+2.49%) |
May 25, 2006 | 14.73 | 15.44 | 14.73 | 15.44 | 3,930,422 | +0.81(+5.56%) |
May 24, 2006 | 14.98 | 15.00 | 14.22 | 14.62 | 5,614,515 | -0.30(-2.04%) |
May 23, 2006 | 15.21 | 15.74 | 14.93 | 14.93 | 3,536,068 | -0.25(-1.64%) |
May 22, 2006 | 15.47 | 15.47 | 14.74 | 15.18 | 10,338,017 | -0.77(-4.80%) |
May 19, 2006 | 16.10 | 16.16 | 15.62 | 15.94 | 3,834,238 | -0.01(-0.04%) |
May 18, 2006 | 16.18 | 16.35 | 15.91 | 15.95 | 6,683,904 | -0.20(-1.25%) |
May 17, 2006 | 16.77 | 16.86 | 16.04 | 16.15 | 3,862,219 | -0.78(-4.61%) |
May 16, 2006 | 16.80 | 17.11 | 16.70 | 16.93 | 2,137,030 | +0.21(+1.29%) |
May 15, 2006 | 16.75 | 17.01 | 16.53 | 16.72 | 6,676,909 | -0.60(-3.45%) |
May 12, 2006 | 17.55 | 17.64 | 17.10 | 17.31 | 4,518,018 | -0.62(-3.46%) |
May 11, 2006 | 18.37 | 18.37 | 17.78 | 17.93 | 2,349,509 | -0.51(-2.76%) |
May 10, 2006 | 18.50 | 18.62 | 18.30 | 18.44 | 2,411,592 | -0.08(-0.45%) |
May 09, 2006 | 18.33 | 18.53 | 18.27 | 18.53 | 1,550,309 | +0.23(+1.28%) |
May 08, 2006 | 18.16 | 18.30 | 18.08 | 18.29 | 1,278,371 | +0.17(+0.95%) |
May 05, 2006 | 17.98 | 18.17 | 17.98 | 18.12 | 2,568,109 | +0.26(+1.44%) |
May 04, 2006 | 17.81 | 17.91 | 17.78 | 17.86 | 995,940 | +0.09(+0.50%) |
May 03, 2006 | 17.88 | 17.88 | 17.59 | 17.77 | 1,531,946 | -0.08(-0.44%) |
May 02, 2006 | 17.51 | 17.85 | 17.47 | 17.85 | 4,657,048 | +0.39(+2.21%) |
May 01, 2006 | 17.50 | 17.66 | 17.44 | 17.47 | 905,002 | +0.12(+0.67%) |
Apr 28, 2006 | 17.15 | 17.38 | 17.14 | 17.35 | 660,171 | +0.36(+2.10%) |
Apr 27, 2006 | 17.15 | 17.26 | 16.81 | 16.99 | 1,187,433 | -0.25(-1.47%) |
Apr 26, 2006 | 17.15 | 17.35 | 17.15 | 17.25 | 967,085 | +0.21(+1.21%) |
Apr 25, 2006 | 17.20 | 17.22 | 16.97 | 17.04 | 817,562 | -0.10(-0.57%) |
Apr 24, 2006 | 17.15 | 17.16 | 16.98 | 17.14 | 1,002,061 | -0.09(-0.52%) |
Apr 21, 2006 | 17.04 | 17.35 | 17.02 | 17.23 | 1,516,207 | +0.28(+1.67%) |
Apr 20, 2006 | 17.45 | 17.45 | 16.84 | 16.94 | 1,276,622 | -0.11(-0.62%) |
Apr 19, 2006 | 16.93 | 17.06 | 16.85 | 17.05 | 1,286,240 | +0.19(+1.10%) |
Apr 18, 2006 | 16.60 | 16.94 | 16.58 | 16.86 | 2,097,682 | +0.43(+2.60%) |
Apr 17, 2006 | 16.33 | 16.47 | 16.32 | 16.44 | 1,033,539 | +0.24(+1.48%) |
Apr 13, 2006 | 16.19 | 16.29 | 16.02 | 16.20 | 686,403 | +0.00(+0.02%) |
Apr 12, 2006 | 16.26 | 16.29 | 16.13 | 16.19 | 1,305,477 | +0.04(+0.23%) |
Apr 11, 2006 | 16.41 | 16.46 | 16.13 | 16.16 | 3,643,620 | -0.17(-1.03%) |
Apr 10, 2006 | 16.34 | 16.45 | 16.24 | 16.33 | 1,515,333 | -0.04(-0.27%) |
Apr 07, 2006 | 16.74 | 16.74 | 16.30 | 16.37 | 2,054,837 | -0.31(-1.88%) |
Apr 06, 2006 | 16.73 | 16.82 | 16.57 | 16.68 | 1,190,931 | -0.01(-0.05%) |
Apr 05, 2006 | 16.67 | 16.69 | 16.46 | 16.69 | 1,176,066 | +0.13(+0.80%) |
Apr 04, 2006 | 16.57 | 16.64 | 16.47 | 16.56 | 1,091,249 | +0.12(+0.72%) |
Apr 03, 2006 | 16.21 | 16.53 | 16.20 | 16.44 | 1,562,550 | +0.40(+2.52%) |
Mar 31, 2006 | 16.11 | 16.12 | 15.93 | 16.04 | 1,496,096 | +0.00(+0.01%) |
Mar 30, 2006 | 16.11 | 16.21 | 15.90 | 16.03 | 3,212,541 | +0.18(+1.12%) |
Mar 29, 2006 | 15.63 | 15.87 | 15.60 | 15.86 | 3,512,460 | +0.30(+1.90%) |
Mar 28, 2006 | 15.78 | 15.91 | 15.55 | 15.56 | 3,398,788 | -0.47(-2.95%) |
Mar 27, 2006 | 16.03 | 16.09 | 15.94 | 16.03 | 2,416,838 | -0.14(-0.86%) |
Mar 24, 2006 | 16.11 | 16.24 | 16.03 | 16.17 | 1,875,585 | +0.18(+1.11%) |
Mar 23, 2006 | 16.35 | 16.37 | 15.97 | 15.99 | 1,919,305 | -0.20(-1.26%) |
Mar 22, 2006 | 16.02 | 16.21 | 15.87 | 16.20 | 1,389,419 | +0.12(+0.73%) |
Mar 21, 2006 | 16.45 | 16.45 | 16.03 | 16.08 | 1,493,473 | -0.37(-2.25%) |
Mar 20, 2006 | 16.53 | 16.60 | 16.38 | 16.45 | 782,586 | +0.04(+0.27%) |
Mar 17, 2006 | 16.55 | 16.55 | 16.38 | 16.41 | 1,624,633 | -0.09(-0.55%) |
Mar 16, 2006 | 16.58 | 16.64 | 16.38 | 16.50 | 1,280,994 | +0.03(+0.19%) |
Mar 15, 2006 | 16.30 | 16.47 | 16.26 | 16.47 | 1,743,551 | +0.34(+2.10%) |
Mar 14, 2006 | 15.79 | 16.14 | 15.77 | 16.13 | 1,187,433 | +0.37(+2.33%) |
Mar 13, 2006 | 15.78 | 15.92 | 15.72 | 15.76 | 1,957,779 | +0.11(+0.73%) |
Mar 10, 2006 | 15.42 | 15.72 | 15.36 | 15.65 | 2,048,716 | +0.22(+1.45%) |
Mar 09, 2006 | 15.78 | 15.92 | 15.35 | 15.42 | 1,840,609 | -0.18(-1.17%) |
Mar 08, 2006 | 15.61 | 15.67 | 15.27 | 15.61 | 4,581,850 | -0.22(-1.41%) |
Mar 07, 2006 | 16.21 | 16.21 | 15.57 | 15.83 | 4,744,488 | -0.58(-3.51%) |
Mar 06, 2006 | 16.85 | 16.87 | 16.34 | 16.40 | 1,378,052 | -0.39(-2.35%) |
Mar 03, 2006 | 16.58 | 16.85 | 16.51 | 16.80 | 1,876,459 | +0.00(+0.01%) |
Mar 02, 2006 | 16.78 | 16.86 | 16.67 | 16.80 | 1,393,791 | +0.00(+0.01%) |