Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.21 | 15.48 | 15.09 | 15.29 | 721,204 | +0.12(+0.78%) |
May 30, 2006 | 15.78 | 15.99 | 15.06 | 15.17 | 913,914 | -0.66(-4.15%) |
May 26, 2006 | 15.22 | 16.13 | 15.22 | 15.82 | 1,179,221 | +0.72(+4.76%) |
May 25, 2006 | 14.64 | 15.27 | 14.48 | 15.10 | 632,710 | +0.64(+4.42%) |
May 24, 2006 | 14.74 | 14.82 | 14.16 | 14.46 | 896,251 | -0.40(-2.67%) |
May 23, 2006 | 14.49 | 15.27 | 14.49 | 14.86 | 1,132,413 | +0.37(+2.54%) |
May 22, 2006 | 15.17 | 15.17 | 14.03 | 14.49 | 1,532,317 | -0.67(-4.41%) |
May 19, 2006 | 15.15 | 15.36 | 14.23 | 15.16 | 1,809,812 | +0.14(+0.90%) |
May 18, 2006 | 14.61 | 15.20 | 14.52 | 15.03 | 2,498,692 | +0.56(+3.87%) |
May 17, 2006 | 16.03 | 16.33 | 14.15 | 14.46 | 2,494,983 | -1.97(-11.99%) |
May 16, 2006 | 16.53 | 16.69 | 16.09 | 16.43 | 616,636 | -0.25(-1.53%) |
May 15, 2006 | 16.45 | 16.89 | 15.99 | 16.69 | 1,062,818 | -0.32(-1.90%) |
May 12, 2006 | 17.32 | 17.32 | 16.13 | 17.01 | 1,613,039 | -0.43(-2.47%) |
May 11, 2006 | 18.17 | 18.18 | 16.72 | 17.44 | 1,345,083 | -0.74(-4.05%) |
May 10, 2006 | 18.17 | 18.44 | 18.16 | 18.18 | 314,235 | +0.02(+0.12%) |
May 09, 2006 | 17.89 | 18.33 | 17.87 | 18.16 | 604,801 | +0.15(+0.82%) |
May 08, 2006 | 18.43 | 18.68 | 17.93 | 18.01 | 610,807 | -0.57(-3.05%) |
May 05, 2006 | 18.31 | 18.68 | 18.31 | 18.57 | 471,794 | +0.29(+1.58%) |
May 04, 2006 | 18.06 | 18.47 | 17.91 | 18.29 | 947,475 | +0.15(+0.81%) |
May 03, 2006 | 18.97 | 19.19 | 17.87 | 18.14 | 2,042,795 | -1.06(-5.51%) |
May 02, 2006 | 18.88 | 19.31 | 18.86 | 19.20 | 567,001 | -0.27(-1.37%) |
May 01, 2006 | 19.79 | 19.90 | 19.43 | 19.46 | 205,427 | -0.12(-0.64%) |
Apr 28, 2006 | 19.67 | 19.73 | 19.40 | 19.59 | 291,449 | -0.05(-0.26%) |
Apr 27, 2006 | 19.11 | 19.70 | 18.97 | 19.64 | 1,029,081 | +0.46(+2.42%) |
Apr 26, 2006 | 19.22 | 19.25 | 18.91 | 19.18 | 329,249 | -0.01(-0.06%) |
Apr 25, 2006 | 19.19 | 19.28 | 19.11 | 19.19 | 300,634 | -0.01(-0.03%) |
Apr 24, 2006 | 19.11 | 19.31 | 19.08 | 19.19 | 400,787 | +0.08(+0.41%) |
Apr 21, 2006 | 19.06 | 19.33 | 19.00 | 19.11 | 425,869 | +0.06(+0.33%) |
Apr 20, 2006 | 18.86 | 19.21 | 18.86 | 19.05 | 663,268 | +0.17(+0.90%) |
Apr 19, 2006 | 19.25 | 19.25 | 18.75 | 18.88 | 530,437 | -0.40(-2.06%) |
Apr 18, 2006 | 19.08 | 19.34 | 19.08 | 19.28 | 411,561 | +0.19(+1.01%) |
Apr 17, 2006 | 19.41 | 19.41 | 18.90 | 19.08 | 374,468 | -0.25(-1.29%) |
Apr 13, 2006 | 19.28 | 19.48 | 19.05 | 19.33 | 182,818 | +0.06(+0.29%) |
Apr 12, 2006 | 18.82 | 19.34 | 18.82 | 19.28 | 388,952 | +0.50(+2.66%) |
Apr 11, 2006 | 18.54 | 18.90 | 18.52 | 18.78 | 455,190 | +0.09(+0.50%) |
Apr 10, 2006 | 18.88 | 18.91 | 18.68 | 18.68 | 360,514 | -0.24(-1.26%) |
Apr 07, 2006 | 19.71 | 19.71 | 18.57 | 18.92 | 1,214,019 | -0.80(-4.08%) |
Apr 06, 2006 | 19.72 | 19.80 | 19.42 | 19.72 | 409,442 | +0.01(+0.03%) |
Apr 05, 2006 | 20.35 | 20.35 | 19.67 | 19.72 | 542,272 | -0.62(-3.03%) |
Apr 04, 2006 | 20.34 | 20.48 | 20.27 | 20.34 | 381,710 | +0.07(+0.34%) |
Apr 03, 2006 | 19.81 | 20.38 | 19.79 | 20.27 | 810,229 | +0.51(+2.58%) |
Mar 31, 2006 | 19.58 | 19.81 | 19.48 | 19.76 | 312,469 | +0.18(+0.93%) |
Mar 30, 2006 | 19.34 | 19.67 | 19.31 | 19.58 | 584,311 | +0.24(+1.23%) |
Mar 29, 2006 | 19.21 | 19.38 | 19.14 | 19.34 | 342,497 | +0.07(+0.35%) |
Mar 28, 2006 | 19.22 | 19.31 | 19.08 | 19.27 | 796,451 | +0.55(+2.93%) |
Mar 27, 2006 | 19.08 | 19.08 | 18.64 | 18.72 | 342,673 | -0.41(-2.16%) |
Mar 24, 2006 | 19.09 | 19.19 | 18.97 | 19.14 | 331,369 | +0.05(+0.24%) |
Mar 23, 2006 | 18.93 | 19.14 | 18.81 | 19.09 | 556,933 | +0.23(+1.20%) |
Mar 22, 2006 | 18.51 | 18.97 | 18.43 | 18.86 | 263,187 | +0.27(+1.43%) |
Mar 21, 2006 | 18.77 | 18.79 | 18.43 | 18.60 | 270,606 | -0.12(-0.64%) |
Mar 20, 2006 | 19.08 | 19.17 | 18.57 | 18.72 | 269,546 | -0.37(-1.93%) |
Mar 17, 2006 | 19.06 | 19.11 | 18.97 | 19.08 | 244,287 | +0.12(+0.63%) |
Mar 16, 2006 | 18.97 | 19.06 | 18.49 | 18.97 | 449,715 | +0.10(+0.51%) |
Mar 15, 2006 | 18.61 | 18.91 | 18.57 | 18.87 | 459,783 | +0.30(+1.62%) |
Mar 14, 2006 | 18.27 | 18.65 | 18.15 | 18.57 | 275,728 | +0.24(+1.30%) |
Mar 13, 2006 | 18.34 | 18.56 | 18.18 | 18.33 | 312,822 | +0.13(+0.72%) |
Mar 10, 2006 | 17.58 | 18.36 | 17.57 | 18.20 | 444,946 | +0.64(+3.64%) |
Mar 09, 2006 | 18.20 | 18.76 | 17.55 | 17.56 | 940,410 | -0.47(-2.61%) |
Mar 08, 2006 | 17.69 | 18.21 | 17.52 | 18.03 | 771,369 | +0.48(+2.74%) |
Mar 07, 2006 | 17.55 | 17.86 | 17.27 | 17.55 | 1,010,887 | -0.37(-2.08%) |
Mar 06, 2006 | 19.14 | 19.22 | 17.87 | 17.92 | 978,740 | -1.31(-6.83%) |
Mar 03, 2006 | 19.42 | 19.68 | 19.11 | 19.24 | 645,074 | -0.13(-0.67%) |
Mar 02, 2006 | 19.25 | 19.64 | 19.13 | 19.37 | 1,434,990 | +0.54(+2.89%) |