Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.77 | 15.87 | 15.54 | 15.62 | 916,513 | -0.06(-0.37%) |
May 30, 2006 | 15.86 | 15.96 | 15.61 | 15.68 | 1,004,868 | -0.27(-1.72%) |
May 26, 2006 | 16.01 | 16.01 | 15.76 | 15.95 | 452,398 | +0.05(+0.31%) |
May 25, 2006 | 15.95 | 15.95 | 15.65 | 15.90 | 556,759 | +0.12(+0.79%) |
May 24, 2006 | 15.74 | 15.95 | 15.38 | 15.78 | 1,554,197 | +0.04(+0.26%) |
May 23, 2006 | 16.06 | 16.06 | 15.72 | 15.74 | 1,021,935 | -0.23(-1.46%) |
May 22, 2006 | 15.86 | 16.27 | 15.70 | 15.97 | 1,785,943 | +0.02(+0.10%) |
May 19, 2006 | 15.48 | 16.07 | 15.40 | 15.95 | 2,005,726 | +0.45(+2.90%) |
May 18, 2006 | 15.92 | 15.92 | 15.10 | 15.50 | 1,684,366 | -0.44(-2.77%) |
May 17, 2006 | 16.13 | 16.42 | 15.78 | 15.95 | 1,256,032 | -0.25(-1.54%) |
May 16, 2006 | 16.15 | 16.43 | 16.05 | 16.19 | 1,332,747 | +0.17(+1.09%) |
May 15, 2006 | 15.98 | 16.44 | 15.34 | 16.02 | 2,126,283 | -0.01(-0.05%) |
May 12, 2006 | 16.20 | 16.25 | 15.71 | 16.03 | 1,647,172 | -0.16(-0.98%) |
May 11, 2006 | 16.73 | 16.75 | 16.15 | 16.19 | 1,267,611 | -0.54(-3.24%) |
May 10, 2006 | 16.57 | 16.95 | 16.51 | 16.73 | 2,236,139 | +0.14(+0.85%) |
May 09, 2006 | 18.44 | 18.57 | 16.49 | 16.59 | 3,541,752 | -2.83(-14.58%) |
May 08, 2006 | 19.23 | 19.46 | 19.12 | 19.42 | 522,890 | +0.12(+0.65%) |
May 05, 2006 | 19.23 | 19.38 | 18.98 | 19.29 | 554,341 | +0.22(+1.18%) |
May 04, 2006 | 19.06 | 19.23 | 18.88 | 19.07 | 295,214 | +0.12(+0.61%) |
May 03, 2006 | 18.87 | 19.09 | 18.80 | 18.95 | 401,831 | +0.15(+0.80%) |
May 02, 2006 | 18.59 | 18.89 | 18.46 | 18.80 | 364,741 | +0.25(+1.35%) |
May 01, 2006 | 18.62 | 18.91 | 18.48 | 18.55 | 358,842 | -0.14(-0.76%) |
Apr 28, 2006 | 18.73 | 19.02 | 18.40 | 18.69 | 591,856 | -0.15(-0.80%) |
Apr 27, 2006 | 19.15 | 19.20 | 18.39 | 18.84 | 679,639 | -0.38(-1.99%) |
Apr 26, 2006 | 19.09 | 19.23 | 19.00 | 19.23 | 861,243 | +0.12(+0.61%) |
Apr 25, 2006 | 19.13 | 19.19 | 18.83 | 19.11 | 738,245 | -0.06(-0.30%) |
Apr 24, 2006 | 19.62 | 19.69 | 19.06 | 19.17 | 477,461 | -0.54(-2.75%) |
Apr 21, 2006 | 19.78 | 19.79 | 19.43 | 19.71 | 747,912 | +0.05(+0.25%) |
Apr 20, 2006 | 19.14 | 19.74 | 19.09 | 19.66 | 579,170 | +0.47(+2.47%) |
Apr 19, 2006 | 19.30 | 19.46 | 18.88 | 19.18 | 647,103 | -0.20(-1.03%) |
Apr 18, 2006 | 19.03 | 19.46 | 18.96 | 19.38 | 422,378 | +0.36(+1.88%) |
Apr 17, 2006 | 19.21 | 19.21 | 18.85 | 19.03 | 388,651 | -0.07(-0.39%) |
Apr 13, 2006 | 19.16 | 19.26 | 18.90 | 19.10 | 470,938 | -0.13(-0.69%) |
Apr 12, 2006 | 19.21 | 19.28 | 18.97 | 19.23 | 226,865 | +0.02(+0.13%) |
Apr 11, 2006 | 19.51 | 19.54 | 18.94 | 19.21 | 394,698 | -0.28(-1.45%) |
Apr 10, 2006 | 19.24 | 19.51 | 18.85 | 19.49 | 821,877 | +0.20(+1.04%) |
Apr 07, 2006 | 19.53 | 19.66 | 19.14 | 19.29 | 401,320 | -0.27(-1.40%) |
Apr 06, 2006 | 19.73 | 19.73 | 19.44 | 19.57 | 328,775 | -0.09(-0.47%) |
Apr 05, 2006 | 19.57 | 19.74 | 19.40 | 19.66 | 520,773 | +0.18(+0.94%) |
Apr 04, 2006 | 19.41 | 19.67 | 19.31 | 19.48 | 541,272 | +0.07(+0.34%) |
Apr 03, 2006 | 19.04 | 19.48 | 18.93 | 19.41 | 866,675 | +0.37(+1.92%) |
Mar 31, 2006 | 18.73 | 19.07 | 18.59 | 19.04 | 629,999 | +0.40(+2.14%) |
Mar 30, 2006 | 18.86 | 18.86 | 18.50 | 18.64 | 406,848 | -0.22(-1.15%) |
Mar 29, 2006 | 18.94 | 18.98 | 18.72 | 18.86 | 408,750 | -0.06(-0.31%) |
Mar 28, 2006 | 18.69 | 18.93 | 18.55 | 18.92 | 552,232 | +0.29(+1.57%) |
Mar 27, 2006 | 18.94 | 19.03 | 18.56 | 18.63 | 289,191 | -0.37(-1.97%) |
Mar 24, 2006 | 18.90 | 19.12 | 18.70 | 19.00 | 312,982 | +0.13(+0.71%) |
Mar 23, 2006 | 18.92 | 18.94 | 18.66 | 18.87 | 270,346 | +0.00(+0.00%) |
Mar 22, 2006 | 18.59 | 19.03 | 18.53 | 18.87 | 333,279 | +0.17(+0.89%) |
Mar 21, 2006 | 18.97 | 19.03 | 18.61 | 18.70 | 493,627 | -0.37(-1.92%) |
Mar 20, 2006 | 18.97 | 19.13 | 18.72 | 19.07 | 338,895 | +0.02(+0.13%) |
Mar 17, 2006 | 18.81 | 19.10 | 18.63 | 19.04 | 1,122,247 | +0.23(+1.24%) |
Mar 16, 2006 | 18.83 | 19.01 | 18.73 | 18.81 | 565,595 | -0.02(-0.09%) |
Mar 15, 2006 | 18.71 | 18.83 | 18.51 | 18.83 | 268,104 | +0.17(+0.89%) |
Mar 14, 2006 | 18.48 | 18.69 | 18.36 | 18.66 | 253,613 | +0.12(+0.67%) |
Mar 13, 2006 | 18.56 | 18.85 | 18.44 | 18.53 | 649,146 | -0.07(-0.36%) |
Mar 10, 2006 | 18.45 | 18.70 | 18.32 | 18.60 | 267,464 | +0.11(+0.59%) |
Mar 09, 2006 | 18.45 | 18.59 | 18.33 | 18.49 | 366,490 | +0.00(+0.00%) |
Mar 08, 2006 | 18.43 | 18.57 | 18.24 | 18.49 | 458,372 | +0.07(+0.36%) |
Mar 07, 2006 | 18.23 | 18.48 | 18.01 | 18.43 | 508,643 | +0.17(+0.96%) |
Mar 06, 2006 | 18.76 | 18.83 | 18.25 | 18.25 | 433,557 | -0.45(-2.40%) |
Mar 03, 2006 | 18.28 | 18.74 | 18.22 | 18.70 | 1,156,485 | +0.31(+1.68%) |
Mar 02, 2006 | 18.57 | 18.62 | 18.20 | 18.39 | 413,085 | -0.16(-0.85%) |