Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.99 | 16.35 | 15.99 | 16.28 | 1,447,500 | +0.23(+1.44%) |
May 30, 2006 | 15.94 | 16.12 | 15.87 | 16.05 | 897,656 | +0.04(+0.23%) |
May 26, 2006 | 16.08 | 16.12 | 15.90 | 16.01 | 419,062 | -0.07(-0.45%) |
May 25, 2006 | 15.91 | 16.08 | 15.90 | 16.08 | 495,937 | +0.17(+1.07%) |
May 24, 2006 | 15.89 | 16.04 | 15.84 | 15.91 | 1,139,062 | -0.05(-0.29%) |
May 23, 2006 | 15.85 | 16.05 | 15.83 | 15.96 | 1,102,500 | +0.11(+0.67%) |
May 22, 2006 | 15.77 | 15.93 | 15.68 | 15.85 | 1,046,250 | +0.06(+0.36%) |
May 19, 2006 | 15.67 | 15.81 | 15.61 | 15.80 | 846,093 | +0.19(+1.24%) |
May 18, 2006 | 15.63 | 15.78 | 15.59 | 15.60 | 773,906 | -0.06(-0.41%) |
May 17, 2006 | 15.91 | 16.00 | 15.65 | 15.67 | 745,781 | -0.35(-2.18%) |
May 16, 2006 | 16.07 | 16.11 | 15.98 | 16.01 | 483,750 | -0.07(-0.44%) |
May 15, 2006 | 15.96 | 16.13 | 15.83 | 16.09 | 878,906 | +0.17(+1.09%) |
May 12, 2006 | 16.06 | 16.23 | 15.88 | 15.91 | 844,687 | -0.19(-1.18%) |
May 11, 2006 | 16.23 | 16.23 | 16.04 | 16.10 | 538,125 | -0.15(-0.94%) |
May 10, 2006 | 16.20 | 16.31 | 16.17 | 16.26 | 645,937 | +0.08(+0.49%) |
May 09, 2006 | 16.09 | 16.27 | 16.06 | 16.18 | 780,000 | +0.01(+0.04%) |
May 08, 2006 | 16.16 | 16.20 | 16.09 | 16.17 | 382,968 | +0.05(+0.33%) |
May 05, 2006 | 16.12 | 16.19 | 16.08 | 16.12 | 482,812 | -0.04(-0.26%) |
May 04, 2006 | 16.06 | 16.19 | 16.06 | 16.16 | 778,593 | +0.14(+0.87%) |
May 03, 2006 | 16.09 | 16.10 | 15.87 | 16.02 | 884,062 | -0.07(-0.45%) |
May 02, 2006 | 15.41 | 16.09 | 15.41 | 16.09 | 1,804,218 | +0.50(+3.19%) |
May 01, 2006 | 15.87 | 15.90 | 15.55 | 15.60 | 825,000 | -0.30(-1.87%) |
Apr 28, 2006 | 15.89 | 15.89 | 15.89 | 15.89 | 0 | +0.11(+0.72%) |
Apr 27, 2006 | 15.89 | 15.94 | 15.76 | 15.78 | 769,687 | -0.13(-0.84%) |
Apr 26, 2006 | 15.51 | 15.97 | 15.51 | 15.91 | 1,398,750 | +0.34(+2.21%) |
Apr 25, 2006 | 15.56 | 15.69 | 15.51 | 15.57 | 1,071,093 | -0.04(-0.29%) |
Apr 24, 2006 | 15.68 | 15.68 | 15.55 | 15.62 | 608,437 | -0.07(-0.44%) |
Apr 21, 2006 | 15.84 | 15.91 | 15.62 | 15.68 | 844,687 | -0.14(-0.89%) |
Apr 20, 2006 | 15.85 | 15.98 | 15.79 | 15.83 | 753,750 | -0.06(-0.36%) |
Apr 19, 2006 | 15.81 | 15.93 | 15.75 | 15.88 | 1,057,500 | +0.04(+0.26%) |
Apr 18, 2006 | 15.60 | 15.91 | 15.56 | 15.84 | 1,551,562 | +0.24(+1.54%) |
Apr 17, 2006 | 15.68 | 15.71 | 15.49 | 15.60 | 565,781 | -0.06(-0.37%) |
Apr 13, 2006 | 15.77 | 15.75 | 15.59 | 15.66 | 568,125 | -0.11(-0.68%) |
Apr 12, 2006 | 15.68 | 15.79 | 15.65 | 15.77 | 572,812 | +0.07(+0.46%) |
Apr 11, 2006 | 15.89 | 15.93 | 15.67 | 15.69 | 509,531 | -0.17(-1.09%) |
Apr 10, 2006 | 15.89 | 16.01 | 15.84 | 15.87 | 809,062 | +0.00(+0.00%) |
Apr 07, 2006 | 16.06 | 16.16 | 15.87 | 15.87 | 867,187 | -0.29(-1.78%) |
Apr 06, 2006 | 16.24 | 16.27 | 16.12 | 16.15 | 1,199,531 | -0.09(-0.55%) |
Apr 05, 2006 | 16.25 | 16.31 | 16.17 | 16.24 | 1,232,812 | -0.01(-0.07%) |
Apr 04, 2006 | 16.27 | 16.31 | 16.20 | 16.25 | 2,028,281 | -0.06(-0.34%) |
Apr 03, 2006 | 16.21 | 16.51 | 16.19 | 16.31 | 2,183,906 | -0.11(-0.68%) |
Mar 31, 2006 | 16.66 | 16.72 | 16.41 | 16.42 | 2,394,375 | -0.16(-0.98%) |
Mar 30, 2006 | 16.83 | 16.85 | 16.58 | 16.58 | 1,347,656 | -0.28(-1.63%) |
Mar 29, 2006 | 16.85 | 16.92 | 16.77 | 16.86 | 1,839,375 | +0.01(+0.05%) |
Mar 28, 2006 | 16.91 | 16.93 | 16.77 | 16.85 | 1,304,062 | -0.03(-0.18%) |
Mar 27, 2006 | 16.94 | 17.00 | 16.82 | 16.88 | 993,750 | -0.07(-0.44%) |
Mar 24, 2006 | 17.12 | 17.12 | 16.90 | 16.95 | 1,074,375 | -0.35(-2.02%) |
Mar 21, 2006 | 17.49 | 17.49 | 17.25 | 17.30 | 890,156 | -0.14(-0.78%) |
Mar 20, 2006 | 17.52 | 17.56 | 17.35 | 17.44 | 1,183,125 | -0.03(-0.20%) |
Mar 17, 2006 | 17.48 | 17.61 | 17.38 | 17.47 | 1,625,156 | +0.06(+0.37%) |
Mar 16, 2006 | 17.25 | 17.50 | 17.24 | 17.41 | 958,125 | +0.29(+1.71%) |
Mar 15, 2006 | 17.23 | 17.23 | 17.03 | 17.12 | 1,042,500 | -0.01(-0.05%) |
Mar 14, 2006 | 16.79 | 17.13 | 16.79 | 17.13 | 823,593 | +0.28(+1.68%) |
Mar 13, 2006 | 16.79 | 17.00 | 16.79 | 16.84 | 727,031 | +0.03(+0.17%) |
Mar 10, 2006 | 16.50 | 16.91 | 16.50 | 16.81 | 842,343 | +0.19(+1.16%) |
Mar 09, 2006 | 16.49 | 16.65 | 16.39 | 16.62 | 780,000 | +0.13(+0.79%) |
Mar 08, 2006 | 16.43 | 16.67 | 16.43 | 16.49 | 1,235,156 | +0.10(+0.64%) |
Mar 07, 2006 | 16.31 | 16.64 | 16.31 | 16.39 | 1,736,250 | +0.10(+0.64%) |
Mar 06, 2006 | 16.35 | 16.38 | 16.18 | 16.28 | 810,937 | -0.15(-0.90%) |
Mar 03, 2006 | 16.32 | 16.54 | 16.19 | 16.43 | 1,496,718 | +0.12(+0.71%) |
Mar 02, 2006 | 16.05 | 16.58 | 16.03 | 16.32 | 2,071,406 | +0.10(+0.63%) |