Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 14.12 | 14.40 | 13.99 | 14.34 | 2,663,057 | +0.32(+2.28%) |
May 30, 2006 | 14.22 | 14.26 | 13.95 | 14.02 | 1,859,897 | -0.22(-1.54%) |
May 26, 2006 | 14.25 | 14.42 | 14.09 | 14.24 | 1,853,056 | -0.07(-0.49%) |
May 25, 2006 | 14.10 | 14.34 | 14.05 | 14.31 | 3,230,760 | +0.52(+3.77%) |
May 24, 2006 | 13.72 | 13.95 | 13.27 | 13.79 | 3,786,012 | +0.07(+0.51%) |
May 23, 2006 | 14.10 | 14.44 | 13.70 | 13.72 | 4,160,768 | -0.22(-1.58%) |
May 22, 2006 | 14.10 | 14.14 | 13.84 | 13.94 | 2,999,110 | -0.26(-1.83%) |
May 19, 2006 | 14.04 | 14.25 | 13.91 | 14.20 | 3,616,870 | +0.19(+1.36%) |
May 18, 2006 | 14.35 | 14.53 | 13.99 | 14.01 | 2,405,551 | -0.20(-1.41%) |
May 17, 2006 | 14.03 | 14.53 | 13.83 | 14.21 | 4,747,403 | +0.05(+0.35%) |
May 16, 2006 | 14.31 | 14.52 | 14.07 | 14.16 | 2,776,297 | -0.21(-1.46%) |
May 15, 2006 | 14.71 | 14.97 | 14.30 | 14.37 | 4,704,080 | -0.43(-2.91%) |
May 12, 2006 | 14.59 | 15.18 | 14.53 | 14.80 | 4,449,632 | +0.13(+0.89%) |
May 11, 2006 | 15.36 | 15.36 | 14.55 | 14.67 | 3,547,138 | -0.64(-4.18%) |
May 10, 2006 | 16.09 | 16.09 | 15.19 | 15.31 | 3,674,463 | -0.75(-4.67%) |
May 09, 2006 | 16.01 | 16.32 | 15.24 | 16.06 | 6,828,873 | +0.40(+2.55%) |
May 08, 2006 | 15.87 | 15.94 | 15.56 | 15.66 | 4,137,870 | -0.20(-1.26%) |
May 05, 2006 | 15.86 | 15.94 | 15.49 | 15.86 | 3,274,972 | +0.11(+0.70%) |
May 04, 2006 | 15.52 | 15.85 | 15.44 | 15.75 | 3,553,060 | +0.26(+1.68%) |
May 03, 2006 | 15.24 | 15.53 | 15.15 | 15.49 | 1,688,395 | +0.33(+2.18%) |
May 02, 2006 | 15.24 | 15.35 | 14.92 | 15.16 | 2,443,565 | -0.01(-0.07%) |
May 01, 2006 | 15.29 | 15.64 | 15.10 | 15.17 | 2,725,246 | -0.05(-0.33%) |
Apr 28, 2006 | 15.30 | 15.68 | 15.08 | 15.22 | 1,534,800 | -0.15(-0.98%) |
Apr 27, 2006 | 15.12 | 15.76 | 15.02 | 15.37 | 1,992,714 | +0.12(+0.79%) |
Apr 26, 2006 | 15.52 | 15.75 | 15.12 | 15.25 | 1,906,459 | -0.27(-1.74%) |
Apr 25, 2006 | 15.77 | 15.90 | 15.42 | 15.52 | 2,115,089 | -0.18(-1.15%) |
Apr 24, 2006 | 15.75 | 15.79 | 15.33 | 15.70 | 2,817,287 | +0.00(+0.00%) |
Apr 21, 2006 | 16.03 | 16.25 | 15.58 | 15.70 | 1,793,070 | -0.33(-2.06%) |
Apr 20, 2006 | 15.95 | 16.47 | 15.81 | 16.03 | 2,435,423 | +0.04(+0.25%) |
Apr 19, 2006 | 15.94 | 16.25 | 15.82 | 15.99 | 5,761,912 | +0.06(+0.38%) |
Apr 18, 2006 | 15.73 | 15.98 | 15.23 | 15.93 | 3,783,233 | +0.30(+1.92%) |
Apr 17, 2006 | 15.67 | 15.89 | 15.53 | 15.63 | 4,235,290 | -0.17(-1.08%) |
Apr 13, 2006 | 15.65 | 15.97 | 15.55 | 15.80 | 1,713,971 | +0.17(+1.09%) |
Apr 12, 2006 | 15.44 | 15.68 | 15.36 | 15.63 | 1,912,329 | +0.19(+1.23%) |
Apr 11, 2006 | 15.50 | 15.69 | 15.16 | 15.44 | 3,603,666 | +0.07(+0.46%) |
Apr 10, 2006 | 15.67 | 15.67 | 15.26 | 15.37 | 2,722,717 | -0.26(-1.66%) |
Apr 07, 2006 | 15.97 | 16.05 | 15.52 | 15.63 | 2,914,923 | -0.36(-2.25%) |
Apr 06, 2006 | 15.84 | 16.00 | 15.70 | 15.99 | 2,555,087 | +0.17(+1.07%) |
Apr 05, 2006 | 15.21 | 15.84 | 15.21 | 15.82 | 5,641,552 | +0.61(+4.01%) |
Apr 04, 2006 | 15.18 | 15.51 | 15.01 | 15.21 | 5,169,319 | -0.03(-0.20%) |
Apr 03, 2006 | 14.91 | 15.49 | 14.74 | 15.24 | 4,225,360 | +0.38(+2.56%) |
Mar 31, 2006 | 14.80 | 14.91 | 14.63 | 14.86 | 1,832,599 | +0.17(+1.16%) |
Mar 30, 2006 | 14.84 | 14.99 | 14.62 | 14.69 | 3,553,176 | -0.05(-0.34%) |
Mar 29, 2006 | 14.17 | 14.87 | 14.13 | 14.74 | 3,424,709 | +0.65(+4.61%) |
Mar 28, 2006 | 14.25 | 14.47 | 14.07 | 14.09 | 2,598,857 | -0.12(-0.84%) |
Mar 27, 2006 | 14.12 | 14.31 | 14.00 | 14.21 | 1,286,239 | +0.11(+0.78%) |
Mar 24, 2006 | 13.89 | 14.20 | 13.80 | 14.10 | 1,852,539 | +0.25(+1.81%) |
Mar 23, 2006 | 13.81 | 14.07 | 13.69 | 13.85 | 1,918,300 | +0.09(+0.65%) |
Mar 22, 2006 | 13.40 | 13.81 | 13.30 | 13.76 | 2,066,400 | +0.31(+2.30%) |
Mar 21, 2006 | 13.56 | 14.05 | 13.41 | 13.45 | 2,920,514 | -0.18(-1.32%) |
Mar 20, 2006 | 13.77 | 13.97 | 13.49 | 13.63 | 2,548,699 | -0.08(-0.58%) |
Mar 17, 2006 | 13.75 | 14.07 | 13.42 | 13.71 | 6,486,170 | -0.04(-0.29%) |
Mar 16, 2006 | 14.20 | 14.24 | 13.70 | 13.75 | 2,113,558 | -0.35(-2.48%) |
Mar 15, 2006 | 14.04 | 14.21 | 13.99 | 14.10 | 2,519,792 | +0.12(+0.86%) |
Mar 14, 2006 | 13.41 | 14.20 | 13.36 | 13.98 | 4,965,576 | +0.57(+4.25%) |
Mar 13, 2006 | 13.63 | 13.78 | 13.36 | 13.41 | 2,645,416 | -0.19(-1.40%) |
Mar 10, 2006 | 13.80 | 13.83 | 13.46 | 13.60 | 2,272,746 | -0.16(-1.16%) |
Mar 09, 2006 | 14.09 | 14.24 | 13.69 | 13.76 | 2,413,488 | -0.34(-2.41%) |
Mar 08, 2006 | 14.25 | 14.30 | 13.90 | 14.10 | 3,655,366 | -0.24(-1.67%) |
Mar 07, 2006 | 14.60 | 14.67 | 14.05 | 14.34 | 3,545,990 | -0.36(-2.45%) |
Mar 06, 2006 | 15.17 | 15.25 | 14.60 | 14.70 | 2,154,045 | -0.36(-2.39%) |
Mar 03, 2006 | 15.25 | 15.41 | 15.03 | 15.06 | 2,556,060 | -0.36(-2.33%) |
Mar 02, 2006 | 15.50 | 15.64 | 15.17 | 15.42 | 2,254,866 | -0.10(-0.64%) |