Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 16.11 | 16.67 | 16.09 | 16.63 | 1,023,272 | +0.57(+3.52%) |
May 30, 2006 | 16.40 | 16.48 | 15.91 | 16.07 | 1,387,040 | -0.56(-3.34%) |
May 26, 2006 | 16.40 | 16.65 | 16.26 | 16.62 | 423,481 | +0.35(+2.15%) |
May 25, 2006 | 16.04 | 16.30 | 15.93 | 16.27 | 519,289 | +0.32(+1.99%) |
May 24, 2006 | 16.02 | 16.20 | 15.40 | 15.95 | 1,250,225 | -0.20(-1.21%) |
May 23, 2006 | 16.19 | 16.64 | 16.08 | 16.15 | 813,704 | +0.19(+1.16%) |
May 22, 2006 | 16.13 | 16.13 | 15.44 | 15.97 | 1,174,826 | -0.30(-1.82%) |
May 19, 2006 | 16.25 | 16.43 | 15.78 | 16.26 | 798,209 | +0.07(+0.46%) |
May 18, 2006 | 16.40 | 16.65 | 16.18 | 16.19 | 633,049 | -0.15(-0.94%) |
May 17, 2006 | 16.80 | 16.88 | 16.28 | 16.34 | 926,520 | -0.62(-3.65%) |
May 16, 2006 | 17.29 | 17.57 | 16.89 | 16.96 | 699,756 | -0.22(-1.29%) |
May 15, 2006 | 17.46 | 17.58 | 16.90 | 17.18 | 727,534 | -0.30(-1.73%) |
May 12, 2006 | 18.01 | 18.01 | 17.44 | 17.48 | 803,122 | -0.52(-2.91%) |
May 11, 2006 | 18.34 | 18.71 | 17.97 | 18.01 | 1,391,953 | -0.17(-0.96%) |
May 10, 2006 | 18.05 | 18.18 | 17.78 | 18.18 | 828,822 | +0.09(+0.50%) |
May 09, 2006 | 18.01 | 18.12 | 17.84 | 18.09 | 606,215 | +0.08(+0.44%) |
May 08, 2006 | 18.07 | 18.32 | 17.94 | 18.01 | 610,184 | -0.19(-1.05%) |
May 05, 2006 | 18.17 | 18.42 | 18.02 | 18.20 | 431,796 | +0.12(+0.67%) |
May 04, 2006 | 17.93 | 18.18 | 17.82 | 18.08 | 855,278 | +0.23(+1.30%) |
May 03, 2006 | 18.09 | 18.09 | 17.59 | 17.85 | 1,226,037 | -0.26(-1.46%) |
May 02, 2006 | 18.47 | 18.53 | 17.63 | 18.11 | 1,078,074 | -0.24(-1.33%) |
May 01, 2006 | 18.20 | 18.72 | 18.19 | 18.36 | 1,392,520 | -0.11(-0.60%) |
Apr 28, 2006 | 17.86 | 18.47 | 17.72 | 18.47 | 1,425,211 | +0.69(+3.87%) |
Apr 27, 2006 | 17.46 | 18.15 | 17.05 | 17.78 | 1,433,715 | -0.77(-4.16%) |
Apr 26, 2006 | 18.73 | 19.16 | 18.26 | 18.55 | 1,572,986 | -0.19(-0.99%) |
Apr 25, 2006 | 18.49 | 18.94 | 18.47 | 18.74 | 1,070,893 | +0.30(+1.64%) |
Apr 24, 2006 | 18.44 | 18.93 | 18.16 | 18.44 | 851,876 | +0.01(+0.03%) |
Apr 21, 2006 | 18.64 | 18.83 | 18.26 | 18.43 | 1,174,448 | -0.23(-1.22%) |
Apr 20, 2006 | 19.05 | 19.18 | 18.47 | 18.66 | 916,882 | -0.37(-1.95%) |
Apr 19, 2006 | 18.28 | 19.11 | 18.27 | 19.03 | 2,086,607 | +0.80(+4.38%) |
Apr 18, 2006 | 16.62 | 18.54 | 17.79 | 18.23 | 3,409,586 | +1.61(+9.68%) |
Apr 17, 2006 | 16.43 | 16.79 | 16.43 | 16.62 | 733,014 | +0.11(+0.64%) |
Apr 13, 2006 | 16.84 | 16.88 | 16.47 | 16.52 | 486,030 | -0.33(-1.95%) |
Apr 12, 2006 | 16.35 | 16.88 | 16.35 | 16.84 | 1,210,353 | +0.47(+2.84%) |
Apr 11, 2006 | 16.78 | 17.00 | 16.36 | 16.38 | 1,027,241 | -0.29(-1.75%) |
Apr 10, 2006 | 16.87 | 16.90 | 16.62 | 16.67 | 779,690 | -0.24(-1.41%) |
Apr 07, 2006 | 17.32 | 17.32 | 16.57 | 16.91 | 1,164,055 | -0.28(-1.63%) |
Apr 06, 2006 | 17.37 | 17.37 | 17.01 | 17.19 | 392,301 | -0.13(-0.76%) |
Apr 05, 2006 | 17.21 | 17.40 | 17.13 | 17.32 | 561,052 | +0.19(+1.11%) |
Apr 04, 2006 | 16.91 | 17.20 | 16.75 | 17.13 | 1,052,752 | +0.26(+1.57%) |
Apr 03, 2006 | 17.08 | 17.39 | 16.81 | 16.87 | 1,082,987 | -0.21(-1.24%) |
Mar 31, 2006 | 17.40 | 17.46 | 16.91 | 17.08 | 919,150 | -0.24(-1.41%) |
Mar 30, 2006 | 17.36 | 17.55 | 17.12 | 17.32 | 931,433 | +0.04(+0.21%) |
Mar 29, 2006 | 17.31 | 17.49 | 17.15 | 17.28 | 1,069,759 | +0.03(+0.15%) |
Mar 28, 2006 | 17.56 | 17.62 | 17.24 | 17.26 | 642,309 | -0.25(-1.42%) |
Mar 27, 2006 | 17.59 | 17.59 | 17.37 | 17.51 | 887,970 | -0.02(-0.09%) |
Mar 24, 2006 | 17.28 | 17.53 | 17.25 | 17.52 | 625,679 | +0.19(+1.10%) |
Mar 23, 2006 | 17.25 | 17.39 | 17.14 | 17.33 | 1,063,712 | +0.07(+0.43%) |
Mar 22, 2006 | 16.97 | 17.34 | 16.97 | 17.26 | 1,041,413 | +0.20(+1.18%) |
Mar 21, 2006 | 16.84 | 17.46 | 16.61 | 17.06 | 1,209,408 | +0.11(+0.62%) |
Mar 20, 2006 | 17.04 | 17.04 | 16.78 | 16.95 | 838,271 | -0.12(-0.71%) |
Mar 17, 2006 | 17.00 | 17.30 | 16.98 | 17.07 | 1,023,461 | +0.07(+0.44%) |
Mar 16, 2006 | 16.88 | 17.16 | 16.82 | 17.00 | 711,094 | +0.17(+1.04%) |
Mar 15, 2006 | 16.76 | 16.93 | 16.67 | 16.82 | 1,096,215 | +0.06(+0.35%) |
Mar 14, 2006 | 16.26 | 16.80 | 16.25 | 16.76 | 1,836,599 | +0.50(+3.09%) |
Mar 13, 2006 | 16.03 | 16.34 | 16.03 | 16.26 | 1,376,835 | +0.28(+1.72%) |
Mar 10, 2006 | 15.72 | 16.07 | 15.61 | 15.99 | 1,322,034 | +0.31(+1.99%) |
Mar 09, 2006 | 15.29 | 15.74 | 15.28 | 15.67 | 1,602,654 | +0.41(+2.67%) |
Mar 08, 2006 | 15.26 | 15.35 | 14.99 | 15.27 | 895,340 | +0.01(+0.07%) |
Mar 07, 2006 | 15.39 | 15.85 | 15.21 | 15.26 | 818,996 | -0.19(-1.23%) |
Mar 06, 2006 | 15.75 | 15.88 | 15.28 | 15.45 | 828,255 | -0.22(-1.42%) |
Mar 03, 2006 | 15.75 | 15.89 | 15.62 | 15.67 | 1,457,714 | -0.11(-0.67%) |
Mar 02, 2006 | 15.75 | 16.05 | 15.69 | 15.78 | 1,864,756 | +0.01(+0.03%) |