Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 18.22 | 18.46 | 18.07 | 18.28 | 5,998,864 | -0.04(-0.23%) |
May 30, 2006 | 18.68 | 18.69 | 18.18 | 18.32 | 6,543,247 | -0.29(-1.57%) |
May 26, 2006 | 18.67 | 18.69 | 18.39 | 18.61 | 5,193,064 | +0.41(+2.27%) |
May 25, 2006 | 17.84 | 18.26 | 17.71 | 18.20 | 6,045,512 | +0.59(+3.36%) |
May 24, 2006 | 17.57 | 18.03 | 17.30 | 17.61 | 12,073,975 | -0.52(-2.87%) |
May 23, 2006 | 18.16 | 18.45 | 18.05 | 18.13 | 12,382,514 | +0.66(+3.80%) |
May 22, 2006 | 17.34 | 17.56 | 16.80 | 17.46 | 15,342,402 | -0.80(-4.37%) |
May 19, 2006 | 18.16 | 18.38 | 17.48 | 18.26 | 16,049,460 | +0.03(+0.16%) |
May 18, 2006 | 18.43 | 18.60 | 18.16 | 18.23 | 10,768,546 | -0.33(-1.77%) |
May 17, 2006 | 18.90 | 19.16 | 18.43 | 18.56 | 15,967,530 | -0.66(-3.43%) |
May 16, 2006 | 19.30 | 19.47 | 18.77 | 19.22 | 9,344,485 | +0.30(+1.59%) |
May 15, 2006 | 18.92 | 19.36 | 18.71 | 18.92 | 16,160,041 | -1.26(-6.26%) |
May 12, 2006 | 20.61 | 20.74 | 19.96 | 20.18 | 8,458,650 | -0.33(-1.61%) |
May 11, 2006 | 21.22 | 21.43 | 20.49 | 20.51 | 9,285,761 | -0.26(-1.24%) |
May 10, 2006 | 20.68 | 20.87 | 20.55 | 20.77 | 6,550,350 | -0.01(-0.06%) |
May 09, 2006 | 20.10 | 20.79 | 20.10 | 20.78 | 6,854,864 | +0.68(+3.36%) |
May 08, 2006 | 20.56 | 20.56 | 20.02 | 20.11 | 6,528,566 | -0.11(-0.54%) |
May 05, 2006 | 20.10 | 20.39 | 20.05 | 20.22 | 7,005,936 | +0.47(+2.37%) |
May 04, 2006 | 19.84 | 20.00 | 19.66 | 19.75 | 7,998,564 | -0.08(-0.43%) |
May 03, 2006 | 19.87 | 19.88 | 19.55 | 19.83 | 5,456,849 | -0.09(-0.47%) |
May 02, 2006 | 19.78 | 19.93 | 19.59 | 19.92 | 5,512,258 | +0.27(+1.35%) |
May 01, 2006 | 19.72 | 19.89 | 19.62 | 19.66 | 4,224,352 | +0.42(+2.17%) |
Apr 28, 2006 | 18.77 | 19.29 | 18.77 | 19.24 | 5,687,484 | +0.51(+2.71%) |
Apr 27, 2006 | 18.70 | 19.06 | 18.48 | 18.73 | 9,678,360 | -0.66(-3.40%) |
Apr 26, 2006 | 19.33 | 19.51 | 19.25 | 19.39 | 8,968,224 | +0.09(+0.48%) |
Apr 25, 2006 | 19.45 | 19.54 | 19.11 | 19.30 | 4,644,419 | -0.03(-0.15%) |
Apr 24, 2006 | 19.49 | 19.51 | 19.19 | 19.33 | 4,131,293 | -0.05(-0.28%) |
Apr 21, 2006 | 19.11 | 19.51 | 19.06 | 19.38 | 6,314,980 | +0.52(+2.78%) |
Apr 20, 2006 | 19.53 | 19.58 | 18.69 | 18.86 | 8,563,311 | -1.03(-5.20%) |
Apr 19, 2006 | 19.52 | 19.93 | 19.39 | 19.90 | 5,360,475 | +0.32(+1.64%) |
Apr 18, 2006 | 19.02 | 19.57 | 19.01 | 19.57 | 9,245,980 | +0.77(+4.09%) |
Apr 17, 2006 | 18.57 | 18.86 | 18.51 | 18.81 | 4,346,536 | +0.58(+3.17%) |
Apr 13, 2006 | 18.43 | 18.30 | 17.93 | 18.23 | 6,043,618 | -0.21(-1.12%) |
Apr 12, 2006 | 18.39 | 18.51 | 18.06 | 18.43 | 7,299,320 | +0.04(+0.23%) |
Apr 11, 2006 | 18.63 | 18.71 | 18.25 | 18.39 | 7,299,084 | +0.24(+1.35%) |
Apr 10, 2006 | 18.16 | 18.35 | 18.04 | 18.15 | 5,133,156 | +0.22(+1.22%) |
Apr 07, 2006 | 18.12 | 18.19 | 17.75 | 17.93 | 6,143,780 | -0.44(-2.41%) |
Apr 06, 2006 | 18.36 | 18.58 | 18.12 | 18.37 | 6,163,197 | +0.00(+0.00%) |
Apr 05, 2006 | 18.16 | 18.46 | 18.05 | 18.37 | 6,628,965 | +0.62(+3.52%) |
Apr 04, 2006 | 17.84 | 17.94 | 17.69 | 17.75 | 6,074,164 | +0.12(+0.70%) |
Apr 03, 2006 | 17.53 | 17.83 | 17.45 | 17.62 | 8,414,606 | +0.79(+4.72%) |
Mar 31, 2006 | 16.73 | 16.97 | 16.56 | 16.83 | 7,212,418 | -0.16(-0.92%) |
Mar 30, 2006 | 16.62 | 17.04 | 16.62 | 16.99 | 8,232,514 | +0.69(+4.25%) |
Mar 29, 2006 | 15.94 | 16.36 | 15.92 | 16.29 | 4,321,199 | +0.48(+3.02%) |
Mar 28, 2006 | 15.91 | 16.06 | 15.76 | 15.82 | 3,970,038 | -0.19(-1.16%) |
Mar 27, 2006 | 15.95 | 16.04 | 15.89 | 16.00 | 3,940,439 | +0.20(+1.26%) |
Mar 24, 2006 | 15.77 | 15.94 | 15.68 | 15.80 | 5,330,640 | +0.19(+1.19%) |
Mar 23, 2006 | 15.58 | 15.71 | 15.50 | 15.62 | 4,604,402 | +0.24(+1.54%) |
Mar 22, 2006 | 15.27 | 15.46 | 15.25 | 15.38 | 3,079,941 | +0.33(+2.22%) |
Mar 21, 2006 | 15.29 | 15.37 | 15.01 | 15.05 | 4,124,663 | -0.29(-1.90%) |
Mar 20, 2006 | 15.47 | 15.54 | 15.33 | 15.34 | 3,419,025 | -0.03(-0.19%) |
Mar 17, 2006 | 15.43 | 15.54 | 15.22 | 15.37 | 4,907,257 | -0.04(-0.25%) |
Mar 16, 2006 | 15.44 | 15.50 | 15.31 | 15.41 | 5,253,446 | +0.05(+0.30%) |
Mar 15, 2006 | 15.38 | 15.45 | 15.32 | 15.36 | 7,773,613 | +0.38(+2.57%) |
Mar 14, 2006 | 14.74 | 15.03 | 14.70 | 14.98 | 5,814,167 | +0.23(+1.57%) |
Mar 13, 2006 | 14.70 | 14.81 | 14.59 | 14.74 | 4,375,425 | +0.03(+0.20%) |
Mar 10, 2006 | 14.47 | 14.74 | 14.36 | 14.71 | 3,417,131 | +0.21(+1.43%) |
Mar 09, 2006 | 14.56 | 14.75 | 14.45 | 14.51 | 7,435,712 | +0.05(+0.38%) |
Mar 08, 2006 | 14.15 | 14.58 | 14.13 | 14.45 | 7,796,108 | -0.17(-1.16%) |
Mar 07, 2006 | 14.70 | 14.74 | 14.49 | 14.62 | 5,759,468 | -0.44(-2.92%) |
Mar 06, 2006 | 15.40 | 15.41 | 15.00 | 15.06 | 5,009,788 | -0.32(-2.06%) |
Mar 03, 2006 | 15.32 | 15.53 | 15.29 | 15.38 | 3,587,384 | -0.11(-0.68%) |
Mar 02, 2006 | 15.18 | 15.63 | 15.18 | 15.48 | 4,547,572 | +0.15(+0.99%) |