Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 16.49 | 17.15 | 16.02 | 16.74 | 3,348,371 | +1.04(+6.62%) |
May 30, 2006 | 15.70 | 15.93 | 15.37 | 15.70 | 1,275,192 | +0.07(+0.45%) |
May 26, 2006 | 15.73 | 15.74 | 15.51 | 15.63 | 498,976 | +0.02(+0.13%) |
May 25, 2006 | 15.50 | 15.68 | 15.19 | 15.61 | 704,884 | +0.33(+2.16%) |
May 24, 2006 | 15.08 | 15.49 | 14.84 | 15.28 | 1,406,744 | +0.01(+0.07%) |
May 23, 2006 | 15.00 | 15.85 | 14.92 | 15.27 | 1,355,568 | -0.09(-0.59%) |
May 22, 2006 | 15.85 | 16.03 | 15.20 | 15.36 | 1,229,174 | -0.69(-4.30%) |
May 19, 2006 | 16.08 | 16.25 | 15.72 | 16.05 | 1,084,851 | -0.02(-0.12%) |
May 18, 2006 | 16.38 | 16.50 | 16.07 | 16.07 | 500,399 | -0.17(-1.05%) |
May 17, 2006 | 16.19 | 16.50 | 16.10 | 16.24 | 735,896 | -0.14(-0.85%) |
May 16, 2006 | 16.35 | 16.45 | 16.14 | 16.38 | 721,971 | +0.11(+0.68%) |
May 15, 2006 | 16.67 | 16.80 | 16.14 | 16.27 | 823,536 | -0.51(-3.04%) |
May 12, 2006 | 17.13 | 17.25 | 16.69 | 16.78 | 804,401 | -0.42(-2.44%) |
May 11, 2006 | 17.50 | 17.59 | 17.05 | 17.20 | 787,217 | -0.39(-2.22%) |
May 10, 2006 | 17.87 | 17.87 | 17.48 | 17.59 | 687,959 | -0.28(-1.57%) |
May 09, 2006 | 17.90 | 17.98 | 17.68 | 17.87 | 554,733 | -0.12(-0.67%) |
May 08, 2006 | 17.79 | 18.03 | 17.65 | 17.99 | 466,557 | +0.14(+0.78%) |
May 05, 2006 | 17.82 | 18.15 | 17.47 | 17.85 | 1,176,325 | -0.42(-2.30%) |
May 04, 2006 | 18.44 | 18.72 | 18.21 | 18.27 | 447,916 | -0.24(-1.30%) |
May 03, 2006 | 18.60 | 18.61 | 18.25 | 18.51 | 278,551 | -0.07(-0.38%) |
May 02, 2006 | 18.28 | 18.65 | 18.24 | 18.58 | 398,774 | +0.30(+1.64%) |
May 01, 2006 | 18.80 | 18.80 | 18.21 | 18.28 | 630,287 | -0.47(-2.51%) |
Apr 28, 2006 | 18.51 | 18.90 | 18.24 | 18.75 | 786,700 | +0.32(+1.74%) |
Apr 27, 2006 | 18.13 | 18.61 | 18.02 | 18.43 | 765,217 | +0.15(+0.82%) |
Apr 26, 2006 | 18.66 | 18.66 | 18.23 | 18.28 | 926,848 | -0.33(-1.77%) |
Apr 25, 2006 | 18.40 | 18.65 | 18.30 | 18.61 | 557,783 | +0.30(+1.64%) |
Apr 24, 2006 | 18.35 | 18.43 | 18.20 | 18.31 | 386,056 | -0.04(-0.22%) |
Apr 21, 2006 | 19.04 | 19.04 | 18.17 | 18.35 | 425,266 | -0.56(-2.96%) |
Apr 20, 2006 | 18.76 | 19.20 | 18.63 | 18.91 | 658,175 | +0.13(+0.69%) |
Apr 19, 2006 | 18.48 | 18.83 | 18.45 | 18.78 | 865,463 | +0.33(+1.79%) |
Apr 18, 2006 | 17.41 | 18.53 | 17.76 | 18.45 | 1,574,800 | +1.04(+5.97%) |
Apr 17, 2006 | 17.85 | 17.90 | 17.17 | 17.41 | 603,068 | -0.39(-2.19%) |
Apr 13, 2006 | 17.55 | 17.98 | 17.51 | 17.80 | 1,118,076 | +0.18(+1.02%) |
Apr 12, 2006 | 17.35 | 17.67 | 17.29 | 17.62 | 482,698 | +0.27(+1.56%) |
Apr 11, 2006 | 17.85 | 18.08 | 17.25 | 17.35 | 928,410 | -0.41(-2.31%) |
Apr 10, 2006 | 18.00 | 18.20 | 17.70 | 17.76 | 799,055 | -0.30(-1.66%) |
Apr 07, 2006 | 18.32 | 18.38 | 18.00 | 18.06 | 1,118,420 | -0.20(-1.10%) |
Apr 06, 2006 | 18.11 | 18.31 | 17.99 | 18.26 | 480,389 | +0.17(+0.94%) |
Apr 05, 2006 | 18.08 | 18.13 | 17.83 | 18.09 | 625,058 | +0.07(+0.39%) |
Apr 04, 2006 | 17.97 | 18.13 | 17.87 | 18.02 | 748,550 | +0.01(+0.06%) |
Apr 03, 2006 | 17.86 | 18.14 | 17.77 | 18.01 | 630,398 | +0.12(+0.67%) |
Mar 31, 2006 | 17.98 | 18.12 | 17.76 | 17.89 | 428,941 | -0.05(-0.28%) |
Mar 30, 2006 | 17.95 | 18.04 | 17.69 | 17.94 | 761,718 | -0.03(-0.17%) |
Mar 29, 2006 | 17.76 | 17.98 | 17.69 | 17.97 | 711,995 | +0.30(+1.70%) |
Mar 28, 2006 | 18.15 | 18.20 | 17.60 | 17.67 | 562,153 | -0.48(-2.64%) |
Mar 27, 2006 | 18.15 | 18.23 | 18.05 | 18.15 | 485,729 | +0.04(+0.22%) |
Mar 24, 2006 | 18.24 | 18.40 | 17.94 | 18.11 | 764,952 | -0.20(-1.09%) |
Mar 23, 2006 | 18.28 | 18.45 | 18.10 | 18.31 | 390,500 | +0.05(+0.27%) |
Mar 22, 2006 | 18.05 | 18.30 | 17.90 | 18.26 | 920,000 | +0.25(+1.39%) |
Mar 21, 2006 | 18.13 | 18.60 | 17.99 | 18.01 | 640,648 | -0.09(-0.50%) |
Mar 20, 2006 | 18.01 | 18.30 | 17.92 | 18.10 | 511,753 | +0.09(+0.50%) |
Mar 17, 2006 | 18.01 | 18.22 | 17.67 | 18.01 | 1,614,816 | +0.00(+0.00%) |
Mar 16, 2006 | 18.78 | 18.78 | 17.96 | 18.01 | 1,172,340 | -0.59(-3.17%) |
Mar 15, 2006 | 18.57 | 18.77 | 18.42 | 18.60 | 972,656 | +0.16(+0.87%) |
Mar 14, 2006 | 18.37 | 18.60 | 18.33 | 18.44 | 1,181,703 | +0.00(+0.00%) |
Mar 13, 2006 | 18.75 | 18.90 | 18.37 | 18.44 | 1,387,591 | -0.16(-0.86%) |
Mar 10, 2006 | 18.55 | 18.94 | 18.46 | 18.60 | 685,758 | +0.00(+0.00%) |
Mar 09, 2006 | 18.61 | 19.05 | 18.51 | 18.60 | 1,041,870 | +0.04(+0.22%) |
Mar 08, 2006 | 18.25 | 18.82 | 18.17 | 18.56 | 1,179,889 | +0.19(+1.03%) |
Mar 07, 2006 | 19.38 | 19.55 | 18.03 | 18.37 | 2,689,127 | -1.06(-5.46%) |
Mar 06, 2006 | 19.62 | 19.69 | 18.81 | 19.43 | 1,379,932 | +0.01(+0.05%) |
Mar 03, 2006 | 19.22 | 19.75 | 19.09 | 19.42 | 833,422 | +0.06(+0.31%) |
Mar 02, 2006 | 19.40 | 19.51 | 18.96 | 19.36 | 936,368 | -0.13(-0.67%) |