Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 17.36 | 17.50 | 17.23 | 17.46 | 3,042,942 | +0.15(+0.86%) |
May 30, 2006 | 17.53 | 17.56 | 17.24 | 17.31 | 2,016,670 | -0.32(-1.84%) |
May 26, 2006 | 17.39 | 17.66 | 17.36 | 17.64 | 2,162,979 | +0.21(+1.22%) |
May 25, 2006 | 17.53 | 17.54 | 17.39 | 17.42 | 2,414,330 | +0.04(+0.25%) |
May 24, 2006 | 17.34 | 17.53 | 17.29 | 17.38 | 3,700,863 | -0.02(-0.12%) |
May 23, 2006 | 17.68 | 17.70 | 17.37 | 17.40 | 3,464,049 | -0.23(-1.33%) |
May 22, 2006 | 17.53 | 17.79 | 17.48 | 17.64 | 3,811,298 | +0.09(+0.54%) |
May 19, 2006 | 17.49 | 17.65 | 17.43 | 17.54 | 2,883,034 | +0.06(+0.32%) |
May 18, 2006 | 17.49 | 17.63 | 17.41 | 17.49 | 1,831,674 | -0.01(-0.07%) |
May 17, 2006 | 17.41 | 17.62 | 17.41 | 17.50 | 3,413,169 | +0.06(+0.32%) |
May 16, 2006 | 17.49 | 17.53 | 17.27 | 17.44 | 2,504,835 | -0.02(-0.10%) |
May 15, 2006 | 17.06 | 17.48 | 16.97 | 17.46 | 2,917,501 | +0.40(+2.35%) |
May 12, 2006 | 17.02 | 17.20 | 16.92 | 17.06 | 3,118,910 | -0.34(-1.96%) |
May 11, 2006 | 17.33 | 17.50 | 17.32 | 17.40 | 2,306,005 | +0.02(+0.10%) |
May 10, 2006 | 17.45 | 17.57 | 17.32 | 17.38 | 1,819,716 | -0.09(-0.54%) |
May 09, 2006 | 17.39 | 17.57 | 17.34 | 17.48 | 2,257,704 | +0.05(+0.27%) |
May 08, 2006 | 16.95 | 17.45 | 16.94 | 17.43 | 2,434,025 | +0.42(+2.48%) |
May 05, 2006 | 16.80 | 17.08 | 16.78 | 17.01 | 2,748,683 | +0.19(+1.12%) |
May 04, 2006 | 16.63 | 17.11 | 16.63 | 16.82 | 6,287,528 | +0.96(+6.02%) |
May 03, 2006 | 16.06 | 16.06 | 15.55 | 15.87 | 1,962,039 | -0.23(-1.46%) |
May 02, 2006 | 15.82 | 16.16 | 15.79 | 16.10 | 2,369,781 | +0.27(+1.70%) |
May 01, 2006 | 15.81 | 15.95 | 15.63 | 15.83 | 1,994,864 | +0.00(+0.00%) |
Apr 28, 2006 | 15.77 | 15.92 | 15.73 | 15.83 | 937,642 | +0.02(+0.11%) |
Apr 27, 2006 | 15.74 | 15.97 | 15.60 | 15.81 | 1,803,772 | +0.06(+0.41%) |
Apr 26, 2006 | 15.46 | 15.87 | 15.46 | 15.75 | 1,529,912 | +0.29(+1.88%) |
Apr 25, 2006 | 15.47 | 15.59 | 15.40 | 15.46 | 1,150,775 | +0.02(+0.14%) |
Apr 24, 2006 | 15.46 | 15.72 | 15.43 | 15.44 | 1,329,909 | -0.06(-0.39%) |
Apr 21, 2006 | 15.49 | 15.56 | 15.40 | 15.50 | 992,508 | +0.03(+0.17%) |
Apr 20, 2006 | 15.42 | 15.59 | 15.39 | 15.47 | 880,666 | +0.08(+0.50%) |
Apr 19, 2006 | 15.48 | 15.61 | 15.35 | 15.40 | 1,000,949 | -0.09(-0.55%) |
Apr 18, 2006 | 15.31 | 15.55 | 15.25 | 15.48 | 910,913 | +0.17(+1.14%) |
Apr 17, 2006 | 14.98 | 15.42 | 14.98 | 15.31 | 1,598,377 | -0.04(-0.28%) |
Apr 13, 2006 | 15.36 | 15.41 | 15.25 | 15.35 | 1,052,063 | -0.01(-0.08%) |
Apr 12, 2006 | 15.29 | 15.42 | 15.13 | 15.36 | 2,263,566 | +0.10(+0.67%) |
Apr 11, 2006 | 15.61 | 15.64 | 14.85 | 15.26 | 3,241,538 | -0.44(-2.77%) |
Apr 10, 2006 | 15.74 | 15.79 | 15.59 | 15.70 | 806,808 | -0.03(-0.16%) |
Apr 07, 2006 | 15.59 | 15.83 | 15.57 | 15.72 | 1,358,280 | +0.14(+0.90%) |
Apr 06, 2006 | 15.59 | 15.64 | 15.53 | 15.58 | 1,293,332 | +0.02(+0.11%) |
Apr 05, 2006 | 15.96 | 15.96 | 15.56 | 15.56 | 1,393,451 | -0.32(-1.99%) |
Apr 04, 2006 | 15.81 | 15.97 | 15.80 | 15.88 | 1,125,687 | -0.06(-0.37%) |
Apr 03, 2006 | 15.86 | 16.01 | 15.83 | 15.94 | 1,423,463 | +0.08(+0.48%) |
Mar 31, 2006 | 15.90 | 15.93 | 15.76 | 15.86 | 1,298,959 | -0.06(-0.35%) |
Mar 30, 2006 | 15.74 | 15.94 | 15.67 | 15.92 | 1,057,222 | +0.17(+1.08%) |
Mar 29, 2006 | 15.78 | 15.82 | 15.57 | 15.75 | 1,155,933 | -0.03(-0.22%) |
Mar 28, 2006 | 16.01 | 16.01 | 15.74 | 15.78 | 1,105,522 | -0.23(-1.44%) |
Mar 27, 2006 | 16.04 | 16.21 | 16.00 | 16.01 | 1,295,677 | -0.01(-0.05%) |
Mar 24, 2006 | 15.91 | 16.02 | 15.70 | 16.02 | 1,069,414 | +0.13(+0.81%) |
Mar 23, 2006 | 16.12 | 16.16 | 15.87 | 15.89 | 1,445,972 | -0.22(-1.38%) |
Mar 22, 2006 | 15.98 | 16.16 | 15.88 | 16.11 | 995,556 | +0.09(+0.59%) |
Mar 21, 2006 | 16.12 | 16.13 | 15.97 | 16.02 | 1,049,015 | -0.05(-0.32%) |
Mar 20, 2006 | 16.06 | 16.16 | 15.99 | 16.07 | 750,301 | +0.03(+0.19%) |
Mar 17, 2006 | 16.02 | 16.07 | 15.88 | 16.04 | 1,581,260 | +0.12(+0.72%) |
Mar 16, 2006 | 15.74 | 16.08 | 15.74 | 15.93 | 1,877,864 | -0.14(-0.90%) |
Mar 15, 2006 | 16.04 | 16.10 | 15.99 | 16.07 | 1,169,767 | +0.01(+0.08%) |
Mar 14, 2006 | 15.88 | 16.10 | 15.78 | 16.06 | 2,373,767 | +0.11(+0.67%) |
Mar 13, 2006 | 15.82 | 16.13 | 15.82 | 15.95 | 2,073,177 | +0.12(+0.78%) |
Mar 10, 2006 | 15.81 | 15.95 | 15.78 | 15.83 | 2,358,995 | -0.01(-0.08%) |
Mar 09, 2006 | 15.80 | 15.88 | 15.65 | 15.84 | 1,824,640 | -0.00(-0.03%) |
Mar 08, 2006 | 15.74 | 15.92 | 15.74 | 15.84 | 1,927,806 | +0.05(+0.32%) |
Mar 07, 2006 | 15.91 | 15.94 | 15.70 | 15.79 | 2,121,243 | -0.09(-0.56%) |
Mar 06, 2006 | 15.99 | 16.03 | 15.83 | 15.88 | 1,520,767 | +0.02(+0.11%) |
Mar 03, 2006 | 15.83 | 15.99 | 15.80 | 15.87 | 1,367,893 | -0.03(-0.19%) |
Mar 02, 2006 | 15.82 | 16.07 | 15.74 | 15.90 | 2,016,904 | -0.00(-0.03%) |