Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.67 | 15.77 | 15.44 | 15.52 | 922,355 | -0.06(-0.37%) |
May 30, 2006 | 15.76 | 15.86 | 15.51 | 15.58 | 1,011,273 | -0.27(-1.72%) |
May 26, 2006 | 15.91 | 15.91 | 15.66 | 15.85 | 455,282 | +0.05(+0.31%) |
May 25, 2006 | 15.84 | 15.84 | 15.55 | 15.80 | 560,308 | +0.12(+0.79%) |
May 24, 2006 | 15.64 | 15.85 | 15.28 | 15.68 | 1,564,105 | +0.04(+0.26%) |
May 23, 2006 | 15.96 | 15.96 | 15.62 | 15.64 | 1,028,449 | -0.23(-1.46%) |
May 22, 2006 | 15.76 | 16.17 | 15.60 | 15.87 | 1,797,327 | +0.02(+0.10%) |
May 19, 2006 | 15.38 | 15.97 | 15.30 | 15.85 | 2,018,511 | +0.45(+2.90%) |
May 18, 2006 | 15.82 | 15.82 | 15.01 | 15.41 | 1,695,103 | -0.44(-2.77%) |
May 17, 2006 | 16.03 | 16.32 | 15.68 | 15.84 | 1,264,038 | -0.25(-1.54%) |
May 16, 2006 | 16.05 | 16.32 | 15.95 | 16.09 | 1,341,243 | +0.17(+1.09%) |
May 15, 2006 | 15.88 | 16.34 | 15.24 | 15.92 | 2,139,837 | -0.01(-0.05%) |
May 12, 2006 | 16.10 | 16.15 | 15.61 | 15.93 | 1,657,672 | -0.16(-0.98%) |
May 11, 2006 | 16.62 | 16.65 | 16.05 | 16.08 | 1,275,691 | -0.54(-3.24%) |
May 10, 2006 | 16.46 | 16.85 | 16.41 | 16.62 | 2,250,393 | +0.14(+0.85%) |
May 09, 2006 | 18.33 | 18.45 | 16.39 | 16.48 | 3,564,329 | -2.81(-14.58%) |
May 08, 2006 | 19.11 | 19.34 | 19.00 | 19.29 | 526,223 | +0.12(+0.65%) |
May 05, 2006 | 19.10 | 19.25 | 18.86 | 19.17 | 557,875 | +0.22(+1.18%) |
May 04, 2006 | 18.94 | 19.10 | 18.76 | 18.95 | 297,096 | +0.12(+0.62%) |
May 03, 2006 | 18.75 | 18.97 | 18.68 | 18.83 | 404,393 | +0.15(+0.80%) |
May 02, 2006 | 18.48 | 18.77 | 18.34 | 18.68 | 367,066 | +0.25(+1.35%) |
May 01, 2006 | 18.50 | 18.79 | 18.36 | 18.43 | 361,130 | -0.14(-0.76%) |
Apr 28, 2006 | 18.62 | 18.90 | 18.28 | 18.57 | 595,629 | -0.15(-0.80%) |
Apr 27, 2006 | 19.03 | 19.08 | 18.28 | 18.72 | 683,971 | -0.38(-1.99%) |
Apr 26, 2006 | 18.97 | 19.11 | 18.88 | 19.10 | 866,733 | +0.12(+0.61%) |
Apr 25, 2006 | 19.01 | 19.07 | 18.71 | 18.99 | 742,951 | -0.06(-0.30%) |
Apr 24, 2006 | 19.49 | 19.57 | 18.94 | 19.05 | 480,505 | -0.54(-2.75%) |
Apr 21, 2006 | 19.65 | 19.67 | 19.30 | 19.58 | 752,680 | +0.05(+0.25%) |
Apr 20, 2006 | 19.02 | 19.62 | 18.97 | 19.53 | 582,861 | +0.47(+2.47%) |
Apr 19, 2006 | 19.18 | 19.34 | 18.76 | 19.06 | 651,228 | -0.20(-1.03%) |
Apr 18, 2006 | 18.91 | 19.34 | 18.84 | 19.26 | 425,070 | +0.36(+1.88%) |
Apr 17, 2006 | 19.09 | 19.09 | 18.73 | 18.91 | 391,129 | -0.07(-0.39%) |
Apr 13, 2006 | 19.04 | 19.14 | 18.78 | 18.98 | 473,940 | -0.13(-0.69%) |
Apr 12, 2006 | 19.09 | 19.16 | 18.85 | 19.11 | 228,311 | +0.02(+0.13%) |
Apr 11, 2006 | 19.39 | 19.41 | 18.82 | 19.09 | 397,214 | -0.28(-1.45%) |
Apr 10, 2006 | 19.12 | 19.39 | 18.73 | 19.37 | 827,116 | +0.20(+1.04%) |
Apr 07, 2006 | 19.41 | 19.53 | 19.02 | 19.17 | 403,878 | -0.27(-1.40%) |
Apr 06, 2006 | 19.61 | 19.61 | 19.32 | 19.44 | 330,871 | -0.09(-0.47%) |
Apr 05, 2006 | 19.44 | 19.62 | 19.28 | 19.53 | 524,093 | +0.18(+0.94%) |
Apr 04, 2006 | 19.29 | 19.54 | 19.19 | 19.35 | 544,722 | +0.07(+0.34%) |
Apr 03, 2006 | 18.92 | 19.35 | 18.81 | 19.29 | 872,200 | +0.36(+1.92%) |
Mar 31, 2006 | 18.62 | 18.95 | 18.48 | 18.92 | 634,014 | +0.40(+2.14%) |
Mar 30, 2006 | 18.74 | 18.74 | 18.38 | 18.52 | 409,441 | -0.22(-1.15%) |
Mar 29, 2006 | 18.82 | 18.86 | 18.60 | 18.74 | 411,356 | -0.06(-0.31%) |
Mar 28, 2006 | 18.57 | 18.81 | 18.43 | 18.80 | 555,752 | +0.29(+1.56%) |
Mar 27, 2006 | 18.82 | 18.91 | 18.44 | 18.51 | 291,035 | -0.37(-1.97%) |
Mar 24, 2006 | 18.78 | 19.00 | 18.58 | 18.88 | 314,977 | +0.13(+0.71%) |
Mar 23, 2006 | 18.80 | 18.82 | 18.54 | 18.75 | 272,069 | +0.00(+0.00%) |
Mar 22, 2006 | 18.48 | 18.91 | 18.41 | 18.75 | 335,403 | +0.17(+0.89%) |
Mar 21, 2006 | 18.85 | 18.91 | 18.49 | 18.58 | 496,773 | -0.36(-1.92%) |
Mar 20, 2006 | 18.85 | 19.01 | 18.60 | 18.95 | 341,055 | +0.02(+0.13%) |
Mar 17, 2006 | 18.69 | 18.98 | 18.52 | 18.92 | 1,129,401 | +0.23(+1.24%) |
Mar 16, 2006 | 18.71 | 18.89 | 18.62 | 18.69 | 569,200 | -0.02(-0.09%) |
Mar 15, 2006 | 18.59 | 18.71 | 18.39 | 18.71 | 269,813 | +0.17(+0.89%) |
Mar 14, 2006 | 18.37 | 18.57 | 18.24 | 18.54 | 255,229 | +0.12(+0.67%) |
Mar 13, 2006 | 18.44 | 18.73 | 18.33 | 18.42 | 653,284 | -0.07(-0.36%) |
Mar 10, 2006 | 18.33 | 18.58 | 18.20 | 18.48 | 269,169 | +0.11(+0.59%) |
Mar 09, 2006 | 18.33 | 18.48 | 18.21 | 18.38 | 368,827 | +0.00(+0.00%) |
Mar 08, 2006 | 18.31 | 18.45 | 18.13 | 18.38 | 461,294 | +0.07(+0.36%) |
Mar 07, 2006 | 18.11 | 18.37 | 17.90 | 18.31 | 511,885 | +0.17(+0.96%) |
Mar 06, 2006 | 18.64 | 18.71 | 18.14 | 18.14 | 436,321 | -0.45(-2.40%) |
Mar 03, 2006 | 18.16 | 18.62 | 18.10 | 18.58 | 1,163,857 | +0.31(+1.67%) |
Mar 02, 2006 | 18.45 | 18.50 | 18.09 | 18.28 | 415,718 | -0.16(-0.85%) |