Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 14.81 | 15.66 | 14.79 | 15.63 | 2,441,728 | +0.86(+5.84%) |
May 30, 2006 | 15.16 | 15.24 | 14.67 | 14.77 | 1,986,490 | -0.40(-2.62%) |
May 26, 2006 | 15.32 | 15.40 | 15.15 | 15.16 | 1,430,731 | -0.13(-0.82%) |
May 25, 2006 | 15.13 | 15.41 | 15.13 | 15.29 | 1,476,141 | +0.25(+1.68%) |
May 24, 2006 | 15.05 | 15.21 | 14.68 | 15.04 | 1,893,090 | -0.04(-0.26%) |
May 23, 2006 | 15.32 | 15.61 | 15.03 | 15.08 | 2,473,102 | -0.03(-0.19%) |
May 22, 2006 | 15.13 | 15.18 | 14.80 | 15.11 | 2,236,969 | -0.05(-0.32%) |
May 19, 2006 | 15.33 | 15.37 | 15.04 | 15.15 | 2,690,039 | -0.06(-0.38%) |
May 18, 2006 | 15.41 | 15.47 | 15.19 | 15.21 | 1,520,107 | -0.13(-0.82%) |
May 17, 2006 | 15.60 | 15.62 | 15.16 | 15.34 | 2,901,919 | -0.31(-1.98%) |
May 16, 2006 | 15.79 | 15.82 | 15.60 | 15.65 | 1,538,374 | -0.15(-0.92%) |
May 15, 2006 | 15.70 | 15.80 | 15.51 | 15.79 | 2,081,955 | +0.06(+0.37%) |
May 12, 2006 | 15.76 | 15.84 | 15.49 | 15.74 | 1,708,456 | -0.03(-0.18%) |
May 11, 2006 | 16.18 | 16.24 | 15.68 | 15.76 | 2,261,532 | -0.53(-3.27%) |
May 10, 2006 | 16.18 | 16.33 | 16.13 | 16.30 | 1,200,687 | +0.02(+0.12%) |
May 09, 2006 | 16.14 | 16.35 | 16.12 | 16.28 | 1,768,934 | +0.05(+0.30%) |
May 08, 2006 | 16.11 | 16.29 | 16.05 | 16.23 | 1,824,149 | -0.10(-0.59%) |
May 05, 2006 | 15.88 | 16.40 | 15.88 | 16.33 | 2,879,214 | +0.45(+2.81%) |
May 04, 2006 | 15.65 | 15.98 | 15.65 | 15.88 | 1,692,872 | +0.24(+1.55%) |
May 03, 2006 | 15.47 | 15.76 | 15.47 | 15.64 | 2,171,640 | +0.09(+0.56%) |
May 02, 2006 | 15.57 | 15.63 | 15.49 | 15.55 | 1,579,553 | +0.01(+0.06%) |
May 01, 2006 | 15.52 | 15.83 | 15.52 | 15.54 | 3,456,130 | +0.01(+0.06%) |
Apr 28, 2006 | 15.50 | 15.60 | 15.34 | 15.53 | 2,506,747 | -0.09(-0.56%) |
Apr 27, 2006 | 15.38 | 15.75 | 15.21 | 15.62 | 3,173,038 | +0.09(+0.56%) |
Apr 26, 2006 | 15.65 | 15.69 | 15.49 | 15.53 | 3,467,379 | -0.14(-0.87%) |
Apr 25, 2006 | 15.95 | 16.02 | 15.65 | 15.67 | 3,092,126 | -0.35(-2.18%) |
Apr 24, 2006 | 16.18 | 16.23 | 15.96 | 16.02 | 1,671,818 | -0.28(-1.72%) |
Apr 21, 2006 | 15.98 | 16.35 | 15.96 | 16.30 | 2,322,423 | +0.26(+1.63%) |
Apr 20, 2006 | 16.40 | 16.64 | 15.90 | 16.04 | 3,238,883 | -0.42(-2.53%) |
Apr 19, 2006 | 16.47 | 16.55 | 15.79 | 16.45 | 4,859,512 | -0.09(-0.53%) |
Apr 18, 2006 | 16.38 | 17.09 | 16.30 | 16.54 | 4,918,133 | -0.32(-1.90%) |
Apr 17, 2006 | 16.90 | 17.12 | 16.82 | 16.86 | 1,796,902 | -0.07(-0.40%) |
Apr 13, 2006 | 16.69 | 17.03 | 16.35 | 16.93 | 2,417,784 | +0.24(+1.45%) |
Apr 12, 2006 | 16.86 | 16.96 | 16.68 | 16.69 | 1,518,662 | -0.16(-0.92%) |
Apr 11, 2006 | 17.15 | 17.29 | 16.72 | 16.84 | 1,193,359 | -0.26(-1.53%) |
Apr 10, 2006 | 17.24 | 17.34 | 17.02 | 17.10 | 2,109,923 | -0.06(-0.34%) |
Apr 07, 2006 | 16.96 | 17.36 | 16.96 | 17.16 | 1,551,687 | +0.20(+1.20%) |
Apr 06, 2006 | 17.05 | 17.10 | 16.90 | 16.96 | 2,158,017 | -0.16(-0.91%) |
Apr 05, 2006 | 17.32 | 17.32 | 17.01 | 17.11 | 1,825,593 | -0.14(-0.79%) |
Apr 04, 2006 | 17.30 | 17.40 | 16.99 | 17.25 | 2,492,298 | -0.10(-0.56%) |
Apr 03, 2006 | 17.42 | 17.61 | 17.30 | 17.34 | 1,616,500 | +0.16(+0.90%) |
Mar 31, 2006 | 17.39 | 17.49 | 17.10 | 17.19 | 1,755,517 | -0.15(-0.84%) |
Mar 30, 2006 | 17.51 | 17.63 | 17.27 | 17.33 | 1,619,493 | -0.10(-0.56%) |
Mar 29, 2006 | 17.49 | 17.53 | 17.21 | 17.43 | 1,914,247 | -0.03(-0.17%) |
Mar 28, 2006 | 17.88 | 17.98 | 17.34 | 17.46 | 3,020,501 | -0.65(-3.58%) |
Mar 27, 2006 | 18.41 | 18.42 | 18.08 | 18.11 | 1,030,399 | -0.25(-1.37%) |
Mar 24, 2006 | 18.47 | 18.76 | 18.36 | 18.36 | 1,153,935 | -0.21(-1.15%) |
Mar 23, 2006 | 18.51 | 18.63 | 18.45 | 18.57 | 581,044 | +0.07(+0.37%) |
Mar 22, 2006 | 18.29 | 18.51 | 18.15 | 18.51 | 787,557 | +0.22(+1.22%) |
Mar 21, 2006 | 18.36 | 18.50 | 18.14 | 18.28 | 732,446 | -0.09(-0.47%) |
Mar 20, 2006 | 18.33 | 18.52 | 18.19 | 18.37 | 578,877 | +0.07(+0.37%) |
Mar 17, 2006 | 18.47 | 18.47 | 18.26 | 18.30 | 579,702 | -0.07(-0.37%) |
Mar 16, 2006 | 18.25 | 18.50 | 18.25 | 18.37 | 933,386 | +0.15(+0.80%) |
Mar 15, 2006 | 18.06 | 18.40 | 18.06 | 18.23 | 736,987 | +0.22(+1.24%) |
Mar 14, 2006 | 17.86 | 18.12 | 17.70 | 18.00 | 756,183 | +0.10(+0.54%) |
Mar 13, 2006 | 18.12 | 18.13 | 17.87 | 17.91 | 1,537,445 | -0.25(-1.39%) |
Mar 10, 2006 | 18.14 | 18.36 | 18.05 | 18.16 | 1,208,324 | -0.01(-0.05%) |
Mar 09, 2006 | 18.17 | 18.57 | 18.06 | 18.17 | 1,081,279 | +0.00(+0.00%) |
Mar 08, 2006 | 18.31 | 18.37 | 18.13 | 18.17 | 901,702 | -0.21(-1.16%) |
Mar 07, 2006 | 18.37 | 18.45 | 18.16 | 18.38 | 838,024 | -0.10(-0.52%) |
Mar 06, 2006 | 18.79 | 18.82 | 18.44 | 18.48 | 902,528 | -0.31(-1.65%) |
Mar 03, 2006 | 18.68 | 18.88 | 18.63 | 18.79 | 1,075,293 | +0.11(+0.57%) |
Mar 02, 2006 | 18.38 | 18.70 | 18.28 | 18.68 | 1,697,516 | +0.79(+4.44%) |