Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 17.26 | 17.40 | 17.13 | 17.36 | 3,060,163 | +0.15(+0.86%) |
May 30, 2006 | 17.43 | 17.46 | 17.15 | 17.21 | 2,028,083 | -0.32(-1.84%) |
May 26, 2006 | 17.29 | 17.56 | 17.26 | 17.54 | 2,175,219 | +0.21(+1.22%) |
May 25, 2006 | 17.43 | 17.44 | 17.29 | 17.32 | 2,427,993 | +0.04(+0.25%) |
May 24, 2006 | 17.24 | 17.43 | 17.19 | 17.28 | 3,721,807 | -0.02(-0.12%) |
May 23, 2006 | 17.58 | 17.60 | 17.27 | 17.30 | 3,483,653 | -0.23(-1.33%) |
May 22, 2006 | 17.43 | 17.69 | 17.38 | 17.54 | 3,832,867 | +0.09(+0.53%) |
May 19, 2006 | 17.39 | 17.55 | 17.33 | 17.44 | 2,899,350 | +0.06(+0.32%) |
May 18, 2006 | 17.40 | 17.53 | 17.31 | 17.39 | 1,842,039 | -0.01(-0.07%) |
May 17, 2006 | 17.31 | 17.52 | 17.31 | 17.40 | 3,432,485 | +0.06(+0.32%) |
May 16, 2006 | 17.39 | 17.43 | 17.18 | 17.35 | 2,519,010 | -0.02(-0.10%) |
May 15, 2006 | 16.96 | 17.38 | 16.88 | 17.36 | 2,934,012 | +0.40(+2.35%) |
May 12, 2006 | 16.92 | 17.11 | 16.83 | 16.96 | 3,136,561 | -0.34(-1.96%) |
May 11, 2006 | 17.23 | 17.40 | 17.22 | 17.30 | 2,319,055 | +0.02(+0.10%) |
May 10, 2006 | 17.35 | 17.47 | 17.22 | 17.29 | 1,830,014 | -0.09(-0.54%) |
May 09, 2006 | 17.29 | 17.47 | 17.24 | 17.38 | 2,270,481 | +0.05(+0.27%) |
May 08, 2006 | 16.86 | 17.35 | 16.85 | 17.33 | 2,447,800 | +0.42(+2.48%) |
May 05, 2006 | 16.71 | 16.98 | 16.69 | 16.91 | 2,764,238 | +0.19(+1.12%) |
May 04, 2006 | 16.54 | 17.01 | 16.54 | 16.73 | 6,323,110 | +0.95(+6.02%) |
May 03, 2006 | 15.97 | 15.97 | 15.47 | 15.78 | 1,973,142 | -0.23(-1.46%) |
May 02, 2006 | 15.73 | 16.07 | 15.70 | 16.01 | 2,383,192 | +0.27(+1.70%) |
May 01, 2006 | 15.73 | 15.86 | 15.54 | 15.74 | 2,006,154 | +0.00(+0.00%) |
Apr 28, 2006 | 15.68 | 15.83 | 15.64 | 15.74 | 942,948 | +0.02(+0.11%) |
Apr 27, 2006 | 15.65 | 15.88 | 15.51 | 15.73 | 1,813,980 | +0.06(+0.41%) |
Apr 26, 2006 | 15.37 | 15.78 | 15.37 | 15.66 | 1,538,570 | +0.29(+1.88%) |
Apr 25, 2006 | 15.39 | 15.50 | 15.31 | 15.37 | 1,157,287 | +0.02(+0.14%) |
Apr 24, 2006 | 15.38 | 15.64 | 15.34 | 15.35 | 1,337,436 | -0.06(-0.39%) |
Apr 21, 2006 | 15.40 | 15.48 | 15.31 | 15.41 | 998,125 | +0.03(+0.17%) |
Apr 20, 2006 | 15.33 | 15.50 | 15.30 | 15.39 | 885,650 | +0.08(+0.50%) |
Apr 19, 2006 | 15.39 | 15.52 | 15.26 | 15.31 | 1,006,613 | -0.08(-0.55%) |
Apr 18, 2006 | 15.22 | 15.46 | 15.16 | 15.39 | 916,068 | +0.17(+1.14%) |
Apr 17, 2006 | 14.89 | 15.33 | 14.89 | 15.22 | 1,607,422 | -0.04(-0.28%) |
Apr 13, 2006 | 15.28 | 15.33 | 15.16 | 15.26 | 1,058,017 | -0.01(-0.08%) |
Apr 12, 2006 | 15.20 | 15.33 | 15.04 | 15.28 | 2,276,376 | +0.10(+0.67%) |
Apr 11, 2006 | 15.52 | 15.56 | 14.76 | 15.17 | 3,259,882 | -0.43(-2.77%) |
Apr 10, 2006 | 15.65 | 15.70 | 15.50 | 15.61 | 811,374 | -0.03(-0.16%) |
Apr 07, 2006 | 15.50 | 15.74 | 15.48 | 15.63 | 1,365,967 | +0.14(+0.90%) |
Apr 06, 2006 | 15.50 | 15.55 | 15.44 | 15.49 | 1,300,651 | +0.02(+0.11%) |
Apr 05, 2006 | 15.87 | 15.87 | 15.48 | 15.48 | 1,401,336 | -0.31(-1.99%) |
Apr 04, 2006 | 15.73 | 15.88 | 15.71 | 15.79 | 1,132,057 | -0.06(-0.37%) |
Apr 03, 2006 | 15.77 | 15.92 | 15.74 | 15.85 | 1,431,518 | +0.08(+0.48%) |
Mar 31, 2006 | 15.81 | 15.84 | 15.67 | 15.77 | 1,306,310 | -0.06(-0.35%) |
Mar 30, 2006 | 15.65 | 15.85 | 15.59 | 15.83 | 1,063,205 | +0.17(+1.08%) |
Mar 29, 2006 | 15.69 | 15.73 | 15.48 | 15.66 | 1,162,475 | -0.03(-0.22%) |
Mar 28, 2006 | 15.92 | 15.92 | 15.65 | 15.69 | 1,111,779 | -0.23(-1.44%) |
Mar 27, 2006 | 15.95 | 16.12 | 15.91 | 15.92 | 1,303,009 | -0.01(-0.05%) |
Mar 24, 2006 | 15.82 | 15.93 | 15.61 | 15.93 | 1,075,466 | +0.13(+0.80%) |
Mar 23, 2006 | 16.03 | 16.07 | 15.78 | 15.80 | 1,454,155 | -0.22(-1.38%) |
Mar 22, 2006 | 15.90 | 16.07 | 15.79 | 16.02 | 1,001,190 | +0.09(+0.59%) |
Mar 21, 2006 | 16.03 | 16.04 | 15.88 | 15.93 | 1,054,952 | -0.05(-0.32%) |
Mar 20, 2006 | 15.97 | 16.07 | 15.90 | 15.98 | 754,547 | +0.03(+0.19%) |
Mar 17, 2006 | 15.93 | 15.98 | 15.79 | 15.95 | 1,590,209 | +0.11(+0.72%) |
Mar 16, 2006 | 15.65 | 15.99 | 15.65 | 15.84 | 1,888,491 | -0.14(-0.90%) |
Mar 15, 2006 | 15.95 | 16.01 | 15.90 | 15.98 | 1,176,387 | +0.01(+0.08%) |
Mar 14, 2006 | 15.79 | 16.01 | 15.69 | 15.97 | 2,387,200 | +0.11(+0.67%) |
Mar 13, 2006 | 15.73 | 16.04 | 15.73 | 15.86 | 2,084,909 | +0.12(+0.78%) |
Mar 10, 2006 | 15.72 | 15.86 | 15.69 | 15.74 | 2,372,345 | -0.01(-0.08%) |
Mar 09, 2006 | 15.71 | 15.79 | 15.56 | 15.75 | 1,834,966 | -0.00(-0.03%) |
Mar 08, 2006 | 15.65 | 15.83 | 15.65 | 15.76 | 1,938,716 | +0.05(+0.32%) |
Mar 07, 2006 | 15.82 | 15.85 | 15.61 | 15.70 | 2,133,248 | -0.09(-0.56%) |
Mar 06, 2006 | 15.90 | 15.94 | 15.74 | 15.79 | 1,529,374 | +0.02(+0.11%) |
Mar 03, 2006 | 15.74 | 15.90 | 15.71 | 15.78 | 1,375,635 | -0.03(-0.19%) |
Mar 02, 2006 | 15.73 | 15.98 | 15.65 | 15.81 | 2,028,318 | -0.00(-0.03%) |