Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.89 | 16.11 | 15.59 | 15.78 | 1,085,688 | -0.04(-0.25%) |
May 30, 2006 | 16.33 | 16.35 | 15.77 | 15.82 | 892,351 | -0.59(-3.61%) |
May 26, 2006 | 16.83 | 17.19 | 16.38 | 16.41 | 878,583 | -0.39(-2.34%) |
May 25, 2006 | 16.42 | 16.98 | 16.28 | 16.81 | 709,561 | +0.56(+3.45%) |
May 24, 2006 | 16.66 | 16.35 | 15.52 | 16.25 | 1,338,819 | -0.41(-2.48%) |
May 23, 2006 | 16.83 | 16.94 | 16.62 | 16.66 | 574,483 | -0.09(-0.52%) |
May 22, 2006 | 16.89 | 16.89 | 16.54 | 16.75 | 892,441 | -0.23(-1.37%) |
May 19, 2006 | 16.63 | 17.17 | 16.49 | 16.98 | 1,593,603 | +0.35(+2.12%) |
May 18, 2006 | 16.40 | 16.71 | 16.40 | 16.63 | 824,247 | +0.25(+1.55%) |
May 17, 2006 | 16.21 | 16.63 | 16.21 | 16.37 | 587,071 | +0.03(+0.20%) |
May 16, 2006 | 16.10 | 16.49 | 16.00 | 16.34 | 906,388 | +0.17(+1.07%) |
May 15, 2006 | 16.15 | 16.27 | 16.00 | 16.17 | 484,849 | -0.11(-0.70%) |
May 12, 2006 | 16.79 | 16.79 | 16.05 | 16.28 | 1,318,795 | -0.47(-2.83%) |
May 11, 2006 | 17.43 | 17.51 | 16.75 | 16.75 | 479,874 | -0.69(-3.97%) |
May 10, 2006 | 17.72 | 17.80 | 17.40 | 17.45 | 426,147 | -0.31(-1.76%) |
May 09, 2006 | 17.61 | 17.84 | 17.61 | 17.76 | 380,884 | +0.09(+0.53%) |
May 08, 2006 | 17.65 | 17.78 | 17.55 | 17.67 | 282,099 | +0.07(+0.42%) |
May 05, 2006 | 17.79 | 17.79 | 17.49 | 17.59 | 681,360 | -0.06(-0.34%) |
May 04, 2006 | 17.40 | 17.67 | 17.35 | 17.65 | 467,043 | +0.30(+1.73%) |
May 03, 2006 | 16.93 | 17.40 | 16.93 | 17.35 | 451,714 | +0.33(+1.96%) |
May 02, 2006 | 17.11 | 17.21 | 16.87 | 17.02 | 520,884 | -0.07(-0.39%) |
May 01, 2006 | 17.44 | 17.61 | 17.03 | 17.09 | 656,704 | -0.39(-2.25%) |
Apr 28, 2006 | 17.56 | 17.73 | 17.39 | 17.48 | 342,150 | -0.25(-1.39%) |
Apr 27, 2006 | 17.74 | 17.99 | 17.40 | 17.73 | 634,540 | -0.17(-0.97%) |
Apr 26, 2006 | 17.81 | 18.21 | 17.72 | 17.90 | 630,997 | +0.16(+0.90%) |
Apr 25, 2006 | 17.69 | 18.53 | 17.63 | 17.74 | 1,322,062 | +0.12(+0.68%) |
Apr 24, 2006 | 16.73 | 17.76 | 16.70 | 17.62 | 2,327,718 | +0.89(+5.34%) |
Apr 21, 2006 | 16.33 | 16.80 | 16.07 | 16.73 | 3,125,890 | -0.20(-1.18%) |
Apr 20, 2006 | 16.93 | 17.07 | 16.67 | 16.93 | 1,568,022 | -0.07(-0.43%) |
Apr 19, 2006 | 17.46 | 17.46 | 16.77 | 17.00 | 1,992,664 | -0.57(-3.26%) |
Apr 18, 2006 | 17.16 | 17.73 | 17.15 | 17.57 | 2,161,608 | +0.39(+2.25%) |
Apr 17, 2006 | 17.03 | 17.32 | 16.67 | 17.19 | 1,612,380 | +0.25(+1.50%) |
Apr 13, 2006 | 16.78 | 17.17 | 16.49 | 16.93 | 1,063,761 | +0.09(+0.55%) |
Apr 12, 2006 | 16.81 | 17.39 | 16.27 | 16.84 | 4,174,948 | +0.03(+0.16%) |
Apr 11, 2006 | 17.00 | 17.38 | 16.67 | 16.81 | 6,627,171 | +0.68(+4.21%) |
Apr 10, 2006 | 15.65 | 16.22 | 15.65 | 16.13 | 1,748,800 | +0.50(+3.20%) |
Apr 07, 2006 | 14.85 | 16.11 | 14.73 | 15.63 | 2,713,426 | +0.91(+6.20%) |
Apr 06, 2006 | 14.66 | 14.99 | 14.60 | 14.72 | 674,154 | +0.07(+0.46%) |
Apr 05, 2006 | 14.53 | 14.88 | 14.35 | 14.65 | 1,582,225 | +0.05(+0.37%) |
Apr 04, 2006 | 14.74 | 14.93 | 14.53 | 14.60 | 895,521 | -0.25(-1.71%) |
Apr 03, 2006 | 14.75 | 15.22 | 14.66 | 14.85 | 764,758 | +0.19(+1.32%) |
Mar 31, 2006 | 14.73 | 14.76 | 14.53 | 14.66 | 564,673 | -0.01(-0.05%) |
Mar 30, 2006 | 14.67 | 14.75 | 14.47 | 14.67 | 354,288 | +0.03(+0.23%) |
Mar 29, 2006 | 14.59 | 14.73 | 14.47 | 14.63 | 820,534 | +0.05(+0.32%) |
Mar 28, 2006 | 14.69 | 14.77 | 14.54 | 14.59 | 410,631 | -0.14(-0.95%) |
Mar 27, 2006 | 14.93 | 15.33 | 14.69 | 14.73 | 737,652 | -0.21(-1.38%) |
Mar 24, 2006 | 15.07 | 15.13 | 14.72 | 14.93 | 582,114 | -0.07(-0.49%) |
Mar 23, 2006 | 14.98 | 15.23 | 14.79 | 15.01 | 407,100 | +0.03(+0.18%) |
Mar 22, 2006 | 14.80 | 15.11 | 14.50 | 14.98 | 643,950 | -0.01(-0.04%) |
Mar 21, 2006 | 14.87 | 15.39 | 14.75 | 14.99 | 2,227,116 | +0.09(+0.58%) |
Mar 20, 2006 | 15.40 | 15.63 | 14.80 | 14.90 | 2,046,402 | -0.39(-2.57%) |
Mar 17, 2006 | 16.23 | 16.23 | 15.17 | 15.29 | 3,921,153 | -0.85(-5.25%) |
Mar 16, 2006 | 17.00 | 17.00 | 15.97 | 16.14 | 2,634,780 | -0.83(-4.91%) |
Mar 15, 2006 | 16.74 | 16.99 | 16.61 | 16.97 | 503,254 | +0.23(+1.35%) |
Mar 14, 2006 | 16.60 | 16.95 | 16.54 | 16.75 | 762,601 | +0.18(+1.09%) |
Mar 13, 2006 | 16.49 | 16.67 | 16.47 | 16.57 | 1,220,797 | +0.04(+0.24%) |
Mar 10, 2006 | 16.57 | 16.69 | 16.31 | 16.53 | 1,375,531 | -0.09(-0.56%) |
Mar 09, 2006 | 16.94 | 17.11 | 16.59 | 16.62 | 1,014,439 | -0.33(-1.93%) |
Mar 08, 2006 | 16.19 | 17.15 | 16.15 | 16.95 | 1,993,206 | +0.67(+4.14%) |
Mar 07, 2006 | 16.07 | 16.32 | 16.07 | 16.27 | 999,744 | +0.22(+1.37%) |
Mar 06, 2006 | 15.97 | 16.19 | 15.95 | 16.05 | 797,874 | +0.05(+0.33%) |
Mar 03, 2006 | 15.89 | 16.23 | 15.86 | 16.00 | 1,200,735 | +0.00(+0.00%) |
Mar 02, 2006 | 15.92 | 16.14 | 15.74 | 16.00 | 757,707 | +0.11(+0.71%) |