Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.99 | 16.43 | 15.94 | 16.15 | 12,367,168 | +0.18(+1.10%) |
May 30, 2006 | 16.43 | 16.43 | 15.95 | 15.98 | 8,279,225 | -0.45(-2.77%) |
May 26, 2006 | 16.23 | 16.56 | 16.07 | 16.43 | 8,361,365 | +0.15(+0.94%) |
May 25, 2006 | 15.97 | 16.30 | 15.73 | 16.28 | 12,883,328 | +0.41(+2.60%) |
May 24, 2006 | 15.97 | 16.21 | 15.38 | 15.87 | 15,496,983 | -0.10(-0.64%) |
May 23, 2006 | 15.81 | 16.26 | 15.81 | 15.97 | 13,175,324 | +0.25(+1.61%) |
May 22, 2006 | 15.88 | 15.88 | 15.55 | 15.71 | 11,260,127 | -0.17(-1.05%) |
May 19, 2006 | 15.92 | 15.97 | 15.52 | 15.88 | 16,050,769 | +0.10(+0.66%) |
May 18, 2006 | 16.24 | 16.35 | 15.73 | 15.78 | 17,624,686 | -0.54(-3.29%) |
May 17, 2006 | 16.85 | 16.95 | 16.19 | 16.31 | 15,416,963 | -0.54(-3.20%) |
May 16, 2006 | 16.52 | 17.14 | 16.49 | 16.85 | 29,304,524 | +0.34(+2.05%) |
May 15, 2006 | 16.90 | 16.90 | 16.17 | 16.52 | 19,012,064 | -0.40(-2.35%) |
May 12, 2006 | 16.72 | 16.93 | 16.44 | 16.91 | 20,118,574 | +0.19(+1.14%) |
May 11, 2006 | 17.13 | 17.34 | 16.71 | 16.72 | 11,987,732 | -0.41(-2.40%) |
May 10, 2006 | 17.15 | 17.36 | 17.06 | 17.13 | 11,028,544 | -0.02(-0.11%) |
May 09, 2006 | 17.13 | 17.19 | 17.08 | 17.15 | 6,049,774 | -0.05(-0.32%) |
May 08, 2006 | 17.04 | 17.24 | 16.95 | 17.21 | 8,716,954 | +0.16(+0.92%) |
May 05, 2006 | 17.17 | 17.24 | 17.04 | 17.05 | 8,428,137 | +0.08(+0.50%) |
May 04, 2006 | 17.16 | 17.24 | 16.82 | 16.97 | 9,351,290 | -0.15(-0.89%) |
May 03, 2006 | 17.24 | 17.26 | 16.99 | 17.12 | 8,922,040 | -0.12(-0.68%) |
May 02, 2006 | 16.89 | 17.24 | 16.79 | 17.24 | 14,100,596 | +0.51(+3.06%) |
May 01, 2006 | 16.75 | 17.26 | 16.68 | 16.72 | 16,064,017 | +0.16(+0.97%) |
Apr 28, 2006 | 16.21 | 16.59 | 16.11 | 16.56 | 11,701,566 | +0.36(+2.21%) |
Apr 27, 2006 | 16.28 | 16.45 | 16.05 | 16.21 | 10,745,557 | -0.08(-0.49%) |
Apr 26, 2006 | 15.95 | 16.49 | 15.95 | 16.28 | 12,155,723 | +0.44(+2.77%) |
Apr 25, 2006 | 16.34 | 16.51 | 15.82 | 15.85 | 14,425,448 | -0.47(-2.90%) |
Apr 24, 2006 | 16.53 | 16.63 | 16.25 | 16.32 | 9,914,614 | -0.20(-1.23%) |
Apr 21, 2006 | 16.61 | 16.79 | 16.44 | 16.52 | 8,333,808 | +0.04(+0.24%) |
Apr 20, 2006 | 16.68 | 16.76 | 16.43 | 16.48 | 11,912,481 | -0.16(-0.94%) |
Apr 19, 2006 | 16.75 | 16.77 | 16.48 | 16.64 | 10,981,380 | -0.07(-0.43%) |
Apr 18, 2006 | 16.16 | 16.79 | 16.20 | 16.71 | 20,031,134 | +0.55(+3.42%) |
Apr 17, 2006 | 15.98 | 16.17 | 15.98 | 16.16 | 10,885,461 | +0.17(+1.09%) |
Apr 13, 2006 | 15.86 | 16.02 | 15.74 | 15.98 | 12,058,214 | +0.12(+0.79%) |
Apr 12, 2006 | 15.28 | 15.90 | 15.41 | 15.86 | 18,573,274 | +0.58(+3.83%) |
Apr 11, 2006 | 15.15 | 15.37 | 15.15 | 15.28 | 11,459,384 | +0.15(+0.96%) |
Apr 10, 2006 | 15.03 | 15.17 | 14.98 | 15.13 | 5,141,990 | +0.10(+0.69%) |
Apr 07, 2006 | 15.14 | 15.19 | 14.95 | 15.03 | 11,414,869 | -0.07(-0.46%) |
Apr 06, 2006 | 15.27 | 15.27 | 14.94 | 15.10 | 8,839,899 | -0.17(-1.12%) |
Apr 05, 2006 | 15.18 | 15.27 | 15.07 | 15.27 | 8,868,516 | +0.08(+0.56%) |
Apr 04, 2006 | 15.10 | 15.21 | 15.07 | 15.18 | 6,004,200 | +0.08(+0.56%) |
Apr 03, 2006 | 15.00 | 15.23 | 15.00 | 15.10 | 13,367,692 | +0.18(+1.21%) |
Mar 31, 2006 | 15.01 | 15.05 | 14.87 | 14.92 | 7,712,721 | -0.14(-0.92%) |
Mar 30, 2006 | 14.99 | 15.10 | 14.98 | 15.05 | 13,123,920 | +0.07(+0.45%) |
Mar 29, 2006 | 14.82 | 15.00 | 14.72 | 14.99 | 11,169,508 | +0.10(+0.66%) |
Mar 28, 2006 | 14.82 | 15.00 | 14.80 | 14.89 | 9,430,251 | +0.07(+0.48%) |
Mar 27, 2006 | 14.85 | 14.92 | 14.69 | 14.82 | 7,437,683 | +0.05(+0.34%) |
Mar 24, 2006 | 14.72 | 14.78 | 14.64 | 14.77 | 10,078,895 | +0.05(+0.32%) |
Mar 23, 2006 | 14.57 | 14.74 | 14.48 | 14.72 | 10,598,764 | +0.13(+0.92%) |
Mar 22, 2006 | 14.41 | 14.61 | 14.39 | 14.58 | 6,340,711 | +0.18(+1.24%) |
Mar 21, 2006 | 14.70 | 14.70 | 14.38 | 14.41 | 9,118,647 | -0.30(-2.01%) |
Mar 20, 2006 | 14.84 | 14.98 | 14.62 | 14.70 | 6,723,856 | -0.09(-0.63%) |
Mar 17, 2006 | 14.81 | 14.85 | 14.67 | 14.79 | 8,767,828 | +0.00(+0.01%) |
Mar 16, 2006 | 14.83 | 14.98 | 14.75 | 14.79 | 9,066,713 | -0.04(-0.25%) |
Mar 15, 2006 | 14.49 | 14.85 | 14.48 | 14.83 | 11,496,480 | +0.30(+2.04%) |
Mar 14, 2006 | 14.17 | 14.58 | 14.17 | 14.53 | 8,656,011 | +0.35(+2.43%) |
Mar 13, 2006 | 14.15 | 14.21 | 14.06 | 14.19 | 5,082,637 | +0.04(+0.29%) |
Mar 10, 2006 | 14.06 | 14.26 | 13.90 | 14.15 | 10,834,057 | +0.09(+0.63%) |
Mar 09, 2006 | 14.15 | 14.21 | 14.03 | 14.06 | 7,755,116 | -0.08(-0.59%) |
Mar 08, 2006 | 14.45 | 14.45 | 14.02 | 14.14 | 12,995,145 | -0.26(-1.82%) |
Mar 07, 2006 | 14.44 | 14.57 | 14.27 | 14.40 | 11,752,970 | -0.04(-0.29%) |
Mar 06, 2006 | 14.76 | 14.81 | 14.42 | 14.45 | 12,880,148 | -0.34(-2.32%) |
Mar 03, 2006 | 14.65 | 14.84 | 14.48 | 14.79 | 11,688,317 | +0.14(+0.93%) |
Mar 02, 2006 | 14.53 | 14.68 | 14.41 | 14.65 | 14,038,593 | +0.11(+0.73%) |