Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.47 | 15.70 | 15.22 | 15.41 | 3,601,362 | +0.12(+0.79%) |
May 30, 2006 | 16.08 | 16.19 | 15.29 | 15.29 | 3,813,457 | -0.95(-5.86%) |
May 26, 2006 | 16.20 | 16.28 | 15.97 | 16.24 | 2,951,447 | +0.40(+2.49%) |
May 25, 2006 | 15.12 | 15.85 | 15.12 | 15.85 | 3,828,789 | +0.83(+5.56%) |
May 24, 2006 | 15.38 | 15.39 | 14.59 | 15.01 | 5,469,334 | -0.31(-2.04%) |
May 23, 2006 | 15.62 | 16.16 | 15.33 | 15.33 | 3,444,633 | -0.25(-1.64%) |
May 22, 2006 | 15.88 | 15.88 | 15.13 | 15.58 | 10,070,696 | -0.79(-4.80%) |
May 19, 2006 | 16.53 | 16.59 | 16.03 | 16.37 | 3,735,092 | -0.01(-0.04%) |
May 18, 2006 | 16.61 | 16.78 | 16.33 | 16.37 | 6,511,071 | -0.21(-1.25%) |
May 17, 2006 | 17.22 | 17.30 | 16.47 | 16.58 | 3,762,350 | -0.80(-4.61%) |
May 16, 2006 | 17.24 | 17.56 | 17.14 | 17.38 | 2,081,771 | +0.22(+1.29%) |
May 15, 2006 | 17.20 | 17.46 | 16.97 | 17.16 | 6,504,257 | -0.61(-3.45%) |
May 12, 2006 | 18.02 | 18.11 | 17.56 | 17.77 | 4,401,191 | -0.64(-3.46%) |
May 11, 2006 | 18.86 | 18.86 | 18.25 | 18.41 | 2,288,755 | -0.52(-2.76%) |
May 10, 2006 | 18.99 | 19.11 | 18.78 | 18.93 | 2,349,232 | -0.09(-0.45%) |
May 09, 2006 | 18.81 | 19.02 | 18.75 | 19.02 | 1,510,221 | +0.24(+1.28%) |
May 08, 2006 | 18.64 | 18.78 | 18.56 | 18.78 | 1,245,314 | +0.18(+0.95%) |
May 05, 2006 | 18.46 | 18.65 | 18.46 | 18.60 | 2,501,703 | +0.26(+1.44%) |
May 04, 2006 | 18.28 | 18.39 | 18.25 | 18.34 | 970,187 | +0.09(+0.50%) |
May 03, 2006 | 18.35 | 18.35 | 18.06 | 18.25 | 1,492,333 | -0.08(-0.44%) |
May 02, 2006 | 17.97 | 18.33 | 17.93 | 18.33 | 4,536,626 | +0.40(+2.21%) |
May 01, 2006 | 17.97 | 18.13 | 17.91 | 17.93 | 881,601 | +0.12(+0.67%) |
Apr 28, 2006 | 17.61 | 17.84 | 17.60 | 17.81 | 643,100 | +0.37(+2.10%) |
Apr 27, 2006 | 17.61 | 17.72 | 17.25 | 17.44 | 1,156,728 | -0.26(-1.47%) |
Apr 26, 2006 | 17.61 | 17.82 | 17.60 | 17.70 | 942,078 | +0.21(+1.21%) |
Apr 25, 2006 | 17.65 | 17.67 | 17.42 | 17.49 | 796,422 | -0.10(-0.57%) |
Apr 24, 2006 | 17.61 | 17.61 | 17.43 | 17.59 | 976,149 | -0.09(-0.52%) |
Apr 21, 2006 | 17.49 | 17.81 | 17.48 | 17.68 | 1,477,001 | +0.29(+1.67%) |
Apr 20, 2006 | 17.92 | 17.92 | 17.29 | 17.39 | 1,243,611 | -0.11(-0.62%) |
Apr 19, 2006 | 17.38 | 17.51 | 17.29 | 17.50 | 1,252,981 | +0.19(+1.10%) |
Apr 18, 2006 | 17.04 | 17.39 | 17.02 | 17.31 | 2,043,440 | +0.44(+2.60%) |
Apr 17, 2006 | 16.76 | 16.90 | 16.75 | 16.87 | 1,006,814 | +0.25(+1.48%) |
Apr 13, 2006 | 16.62 | 16.72 | 16.45 | 16.63 | 668,654 | +0.00(+0.02%) |
Apr 12, 2006 | 16.69 | 16.73 | 16.55 | 16.62 | 1,271,720 | +0.04(+0.23%) |
Apr 11, 2006 | 16.85 | 16.90 | 16.55 | 16.59 | 3,549,403 | -0.17(-1.03%) |
Apr 10, 2006 | 16.78 | 16.89 | 16.67 | 16.76 | 1,476,149 | -0.05(-0.27%) |
Apr 07, 2006 | 17.18 | 17.18 | 16.74 | 16.80 | 2,001,703 | -0.32(-1.88%) |
Apr 06, 2006 | 17.18 | 17.27 | 17.01 | 17.13 | 1,160,136 | -0.01(-0.05%) |
Apr 05, 2006 | 17.11 | 17.14 | 16.90 | 17.13 | 1,145,655 | +0.14(+0.80%) |
Apr 04, 2006 | 17.01 | 17.08 | 16.91 | 17.00 | 1,063,032 | +0.12(+0.72%) |
Apr 03, 2006 | 16.64 | 16.96 | 16.63 | 16.88 | 1,522,146 | +0.41(+2.52%) |
Mar 31, 2006 | 16.54 | 16.54 | 16.36 | 16.46 | 1,457,410 | +0.00(+0.01%) |
Mar 30, 2006 | 16.54 | 16.64 | 16.32 | 16.46 | 3,129,471 | +0.18(+1.12%) |
Mar 29, 2006 | 16.05 | 16.29 | 16.01 | 16.28 | 3,421,634 | +0.30(+1.90%) |
Mar 28, 2006 | 16.20 | 16.33 | 15.97 | 15.97 | 3,310,902 | -0.48(-2.95%) |
Mar 27, 2006 | 16.46 | 16.52 | 16.36 | 16.46 | 2,354,343 | -0.14(-0.86%) |
Mar 24, 2006 | 16.54 | 16.67 | 16.45 | 16.60 | 1,827,086 | +0.18(+1.11%) |
Mar 23, 2006 | 16.78 | 16.81 | 16.39 | 16.42 | 1,869,675 | -0.21(-1.26%) |
Mar 22, 2006 | 16.44 | 16.64 | 16.29 | 16.63 | 1,353,492 | +0.12(+0.73%) |
Mar 21, 2006 | 16.88 | 16.88 | 16.46 | 16.51 | 1,454,854 | -0.38(-2.25%) |
Mar 20, 2006 | 16.96 | 17.04 | 16.82 | 16.89 | 762,350 | +0.05(+0.27%) |
Mar 17, 2006 | 16.99 | 16.99 | 16.82 | 16.84 | 1,582,623 | -0.09(-0.55%) |
Mar 16, 2006 | 17.02 | 17.09 | 16.81 | 16.94 | 1,247,870 | +0.03(+0.19%) |
Mar 15, 2006 | 16.73 | 16.91 | 16.69 | 16.90 | 1,698,466 | +0.35(+2.10%) |
Mar 14, 2006 | 16.21 | 16.57 | 16.19 | 16.56 | 1,156,728 | +0.38(+2.33%) |
Mar 13, 2006 | 16.20 | 16.34 | 16.14 | 16.18 | 1,907,154 | +0.12(+0.73%) |
Mar 10, 2006 | 15.82 | 16.14 | 15.77 | 16.06 | 1,995,740 | +0.23(+1.45%) |
Mar 09, 2006 | 16.20 | 16.34 | 15.76 | 15.83 | 1,793,014 | -0.19(-1.16%) |
Mar 08, 2006 | 16.03 | 16.09 | 15.68 | 16.02 | 4,463,372 | -0.23(-1.41%) |
Mar 07, 2006 | 16.64 | 16.64 | 15.99 | 16.25 | 4,621,804 | -0.59(-3.51%) |
Mar 06, 2006 | 17.30 | 17.32 | 16.78 | 16.84 | 1,342,418 | -0.41(-2.35%) |
Mar 03, 2006 | 17.02 | 17.30 | 16.94 | 17.24 | 1,827,938 | +0.00(+0.01%) |
Mar 02, 2006 | 17.23 | 17.31 | 17.11 | 17.24 | 1,357,751 | +0.00(+0.01%) |