Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 16.06 | 16.16 | 16.03 | 16.14 | 4,831,565 | +0.06(+0.35%) |
May 30, 2006 | 16.04 | 16.18 | 16.02 | 16.08 | 5,205,178 | -0.02(-0.15%) |
May 26, 2006 | 16.14 | 16.22 | 16.03 | 16.11 | 6,150,785 | -0.09(-0.58%) |
May 25, 2006 | 15.79 | 16.21 | 15.75 | 16.20 | 13,717,569 | +0.46(+2.92%) |
May 24, 2006 | 15.62 | 15.78 | 15.58 | 15.74 | 12,762,638 | +0.12(+0.76%) |
May 23, 2006 | 15.48 | 15.65 | 15.47 | 15.62 | 12,879,673 | +0.15(+0.94%) |
May 22, 2006 | 15.36 | 15.58 | 15.30 | 15.48 | 4,344,775 | +0.07(+0.42%) |
May 19, 2006 | 15.48 | 15.53 | 15.35 | 15.41 | 4,576,274 | -0.02(-0.14%) |
May 18, 2006 | 15.42 | 15.55 | 15.34 | 15.43 | 4,613,249 | -0.01(-0.06%) |
May 17, 2006 | 15.40 | 15.56 | 15.35 | 15.44 | 5,304,851 | -0.01(-0.08%) |
May 16, 2006 | 15.49 | 15.52 | 15.38 | 15.45 | 4,553,124 | -0.03(-0.20%) |
May 15, 2006 | 15.24 | 15.49 | 15.18 | 15.49 | 4,220,023 | +0.26(+1.67%) |
May 12, 2006 | 15.26 | 15.36 | 15.20 | 15.23 | 5,327,679 | -0.01(-0.06%) |
May 11, 2006 | 15.47 | 15.49 | 15.23 | 15.24 | 5,440,535 | -0.25(-1.61%) |
May 10, 2006 | 15.50 | 15.55 | 15.43 | 15.49 | 3,507,523 | -0.03(-0.22%) |
May 09, 2006 | 15.54 | 15.61 | 15.46 | 15.52 | 2,869,937 | -0.03(-0.18%) |
May 08, 2006 | 15.45 | 15.62 | 15.43 | 15.55 | 4,768,868 | +0.10(+0.62%) |
May 05, 2006 | 15.47 | 15.52 | 15.40 | 15.45 | 5,361,761 | +0.03(+0.20%) |
May 04, 2006 | 15.41 | 15.50 | 15.40 | 15.42 | 4,244,781 | +0.00(+0.02%) |
May 03, 2006 | 15.46 | 15.51 | 15.40 | 15.42 | 4,421,941 | -0.07(-0.46%) |
May 02, 2006 | 15.60 | 15.64 | 15.45 | 15.49 | 5,248,262 | -0.06(-0.38%) |
May 01, 2006 | 15.33 | 15.61 | 15.33 | 15.55 | 5,961,406 | +0.21(+1.34%) |
Apr 28, 2006 | 15.35 | 15.41 | 15.26 | 15.35 | 9,162,194 | +0.03(+0.20%) |
Apr 27, 2006 | 15.18 | 15.36 | 15.16 | 15.31 | 5,206,785 | +0.09(+0.59%) |
Apr 26, 2006 | 15.33 | 15.38 | 15.17 | 15.22 | 4,727,712 | -0.07(-0.45%) |
Apr 25, 2006 | 15.17 | 15.35 | 15.12 | 15.29 | 5,265,625 | +0.14(+0.90%) |
Apr 24, 2006 | 15.20 | 15.21 | 15.10 | 15.16 | 5,969,123 | -0.07(-0.45%) |
Apr 21, 2006 | 15.26 | 15.30 | 15.18 | 15.22 | 4,166,007 | -0.03(-0.20%) |
Apr 20, 2006 | 15.30 | 15.37 | 15.25 | 15.26 | 4,503,931 | +0.00(+0.00%) |
Apr 19, 2006 | 15.24 | 15.31 | 15.23 | 15.26 | 4,451,843 | +0.03(+0.18%) |
Apr 18, 2006 | 15.22 | 15.30 | 15.18 | 15.23 | 5,757,237 | +0.01(+0.08%) |
Apr 17, 2006 | 15.15 | 15.34 | 15.12 | 15.21 | 3,404,956 | +0.09(+0.58%) |
Apr 13, 2006 | 15.34 | 15.30 | 15.13 | 15.13 | 3,997,849 | -0.21(-1.40%) |
Apr 12, 2006 | 15.37 | 15.51 | 15.34 | 15.34 | 3,506,236 | +0.01(+0.08%) |
Apr 11, 2006 | 15.56 | 15.65 | 15.29 | 15.33 | 4,386,252 | -0.25(-1.62%) |
Apr 10, 2006 | 15.58 | 15.62 | 15.49 | 15.58 | 2,450,346 | +0.01(+0.04%) |
Apr 07, 2006 | 15.58 | 15.70 | 15.51 | 15.58 | 3,319,430 | -0.05(-0.34%) |
Apr 06, 2006 | 15.68 | 15.74 | 15.59 | 15.63 | 4,882,045 | -0.16(-1.00%) |
Apr 05, 2006 | 15.76 | 15.85 | 15.74 | 15.79 | 3,846,411 | +0.03(+0.20%) |
Apr 04, 2006 | 15.75 | 15.81 | 15.68 | 15.76 | 5,559,821 | -0.07(-0.47%) |
Apr 03, 2006 | 15.79 | 15.88 | 15.77 | 15.83 | 6,005,134 | +0.07(+0.43%) |
Mar 31, 2006 | 15.74 | 15.82 | 15.68 | 15.76 | 5,254,050 | +0.02(+0.14%) |
Mar 30, 2006 | 15.78 | 15.81 | 15.69 | 15.74 | 4,516,470 | -0.07(-0.47%) |
Mar 29, 2006 | 15.72 | 15.85 | 15.72 | 15.82 | 4,821,598 | +0.10(+0.61%) |
Mar 28, 2006 | 15.76 | 15.80 | 15.70 | 15.72 | 5,590,044 | -0.01(-0.06%) |
Mar 27, 2006 | 15.71 | 15.77 | 15.52 | 15.73 | 10,046,389 | -0.02(-0.16%) |
Mar 24, 2006 | 15.62 | 15.78 | 15.59 | 15.75 | 7,137,225 | +0.13(+0.84%) |
Mar 23, 2006 | 15.55 | 15.69 | 15.48 | 15.62 | 8,382,172 | +0.08(+0.50%) |
Mar 22, 2006 | 15.29 | 15.55 | 15.26 | 15.54 | 5,937,613 | +0.24(+1.56%) |
Mar 21, 2006 | 15.27 | 15.31 | 15.12 | 15.31 | 5,715,117 | -0.04(-0.28%) |
Mar 20, 2006 | 15.36 | 15.40 | 15.24 | 15.35 | 2,994,689 | +0.01(+0.04%) |
Mar 17, 2006 | 15.30 | 15.35 | 15.24 | 15.34 | 5,260,802 | +0.11(+0.71%) |
Mar 16, 2006 | 15.30 | 15.34 | 15.20 | 15.23 | 4,230,634 | -0.02(-0.16%) |
Mar 15, 2006 | 15.20 | 15.30 | 15.19 | 15.26 | 4,989,434 | +0.04(+0.29%) |
Mar 14, 2006 | 15.14 | 15.25 | 15.09 | 15.21 | 4,273,718 | +0.05(+0.35%) |
Mar 13, 2006 | 15.21 | 15.27 | 15.16 | 15.16 | 5,150,197 | -0.03(-0.20%) |
Mar 10, 2006 | 15.17 | 15.26 | 15.15 | 15.19 | 3,068,640 | +0.01(+0.06%) |
Mar 09, 2006 | 15.19 | 15.24 | 15.14 | 15.18 | 4,711,315 | -0.04(-0.29%) |
Mar 08, 2006 | 15.16 | 15.25 | 15.12 | 15.23 | 4,953,423 | +0.05(+0.31%) |
Mar 07, 2006 | 15.13 | 15.25 | 15.11 | 15.18 | 4,556,339 | +0.00(+0.02%) |
Mar 06, 2006 | 15.13 | 15.25 | 15.12 | 15.18 | 2,735,861 | -0.01(-0.06%) |
Mar 03, 2006 | 15.24 | 15.30 | 15.17 | 15.19 | 3,339,686 | -0.11(-0.71%) |
Mar 02, 2006 | 15.24 | 15.33 | 15.19 | 15.30 | 3,828,405 | +0.05(+0.33%) |