Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 14.09 | 14.45 | 14.08 | 14.45 | 4,089,352 | +0.41(+2.94%) |
May 30, 2006 | 13.95 | 14.09 | 13.86 | 14.03 | 3,546,089 | -0.10(-0.70%) |
May 26, 2006 | 14.05 | 14.16 | 14.02 | 14.13 | 1,881,418 | +0.13(+0.90%) |
May 25, 2006 | 13.90 | 14.12 | 13.90 | 14.01 | 2,989,787 | +0.04(+0.32%) |
May 24, 2006 | 13.82 | 14.01 | 13.71 | 13.96 | 3,889,877 | +0.15(+1.10%) |
May 23, 2006 | 14.03 | 14.07 | 13.80 | 13.81 | 2,791,426 | -0.23(-1.66%) |
May 22, 2006 | 14.03 | 14.25 | 14.01 | 14.04 | 3,141,455 | +0.03(+0.19%) |
May 19, 2006 | 14.05 | 14.16 | 13.98 | 14.02 | 2,654,803 | +0.04(+0.26%) |
May 18, 2006 | 14.00 | 14.45 | 13.98 | 13.98 | 3,722,051 | +0.00(+0.00%) |
May 17, 2006 | 14.40 | 14.50 | 13.97 | 13.98 | 4,151,981 | -0.53(-3.65%) |
May 16, 2006 | 14.62 | 14.66 | 14.48 | 14.51 | 4,831,645 | -0.08(-0.55%) |
May 15, 2006 | 14.49 | 14.61 | 14.44 | 14.59 | 3,418,937 | +0.19(+1.31%) |
May 12, 2006 | 14.50 | 14.68 | 14.39 | 14.40 | 3,434,762 | -0.16(-1.11%) |
May 11, 2006 | 14.75 | 14.75 | 14.51 | 14.56 | 2,831,544 | -0.19(-1.28%) |
May 10, 2006 | 14.69 | 14.79 | 14.67 | 14.75 | 2,627,389 | -0.11(-0.72%) |
May 09, 2006 | 14.70 | 14.91 | 14.68 | 14.86 | 2,534,003 | +0.20(+1.35%) |
May 08, 2006 | 15.02 | 15.08 | 14.65 | 14.66 | 3,276,185 | -0.24(-1.63%) |
May 05, 2006 | 15.17 | 15.17 | 14.81 | 14.91 | 3,850,316 | -0.22(-1.48%) |
May 04, 2006 | 14.88 | 15.18 | 14.87 | 15.13 | 3,224,254 | +0.31(+2.12%) |
May 03, 2006 | 14.76 | 14.84 | 14.72 | 14.82 | 2,996,696 | +0.09(+0.61%) |
May 02, 2006 | 14.89 | 14.99 | 14.66 | 14.73 | 4,536,890 | +0.00(+0.00%) |
May 01, 2006 | 14.59 | 14.77 | 14.40 | 14.73 | 4,774,923 | +0.17(+1.17%) |
Apr 28, 2006 | 14.75 | 14.76 | 14.42 | 14.56 | 4,209,706 | -0.18(-1.22%) |
Apr 27, 2006 | 14.51 | 14.85 | 14.47 | 14.73 | 5,752,017 | +0.19(+1.30%) |
Apr 26, 2006 | 14.63 | 14.68 | 14.46 | 14.55 | 4,517,500 | -0.03(-0.18%) |
Apr 25, 2006 | 14.85 | 14.86 | 14.54 | 14.57 | 6,396,913 | -0.31(-2.05%) |
Apr 24, 2006 | 14.36 | 14.92 | 14.31 | 14.88 | 6,741,258 | +0.52(+3.62%) |
Apr 21, 2006 | 14.82 | 14.88 | 14.27 | 14.36 | 8,401,360 | -0.43(-2.91%) |
Apr 20, 2006 | 15.56 | 15.61 | 14.77 | 14.79 | 7,083,709 | -0.79(-5.07%) |
Apr 19, 2006 | 15.61 | 15.78 | 15.43 | 15.58 | 5,907,028 | -0.11(-0.69%) |
Apr 18, 2006 | 15.23 | 15.93 | 14.78 | 15.69 | 7,469,064 | +0.47(+3.07%) |
Apr 17, 2006 | 15.79 | 15.81 | 14.85 | 15.22 | 5,829,690 | -0.64(-4.02%) |
Apr 13, 2006 | 15.72 | 15.93 | 15.67 | 15.86 | 2,725,455 | +0.13(+0.86%) |
Apr 12, 2006 | 15.46 | 15.83 | 15.46 | 15.72 | 3,452,926 | +0.22(+1.45%) |
Apr 11, 2006 | 15.65 | 15.69 | 15.40 | 15.50 | 4,412,636 | -0.20(-1.26%) |
Apr 10, 2006 | 15.84 | 15.87 | 15.67 | 15.69 | 3,739,658 | -0.18(-1.13%) |
Apr 07, 2006 | 15.97 | 16.02 | 15.82 | 15.87 | 3,712,021 | -0.01(-0.06%) |
Apr 06, 2006 | 16.13 | 16.14 | 15.87 | 15.88 | 4,224,082 | -0.24(-1.50%) |
Apr 05, 2006 | 16.08 | 16.18 | 16.01 | 16.13 | 5,274,503 | +0.04(+0.28%) |
Apr 04, 2006 | 16.09 | 16.15 | 16.02 | 16.08 | 2,566,766 | -0.03(-0.17%) |
Apr 03, 2006 | 16.14 | 16.33 | 16.01 | 16.11 | 5,756,920 | -0.04(-0.22%) |
Mar 31, 2006 | 16.03 | 16.24 | 15.99 | 16.14 | 4,633,953 | +0.16(+1.01%) |
Mar 30, 2006 | 16.13 | 16.15 | 15.94 | 15.98 | 5,109,462 | -0.14(-0.89%) |
Mar 29, 2006 | 15.71 | 16.13 | 15.62 | 16.13 | 5,731,290 | +0.39(+2.45%) |
Mar 28, 2006 | 15.68 | 15.88 | 15.61 | 15.74 | 3,956,740 | +0.06(+0.40%) |
Mar 27, 2006 | 15.77 | 15.87 | 15.65 | 15.68 | 2,466,694 | -0.16(-1.02%) |
Mar 24, 2006 | 15.77 | 15.93 | 15.77 | 15.84 | 2,186,426 | +0.03(+0.17%) |
Mar 23, 2006 | 15.90 | 15.92 | 15.70 | 15.81 | 3,344,496 | -0.13(-0.84%) |
Mar 22, 2006 | 15.78 | 15.95 | 15.73 | 15.95 | 3,926,541 | +0.14(+0.91%) |
Mar 21, 2006 | 15.84 | 16.06 | 15.78 | 15.80 | 5,464,840 | -0.10(-0.62%) |
Mar 20, 2006 | 15.64 | 15.95 | 15.61 | 15.90 | 4,366,612 | +0.11(+0.68%) |
Mar 17, 2006 | 15.71 | 15.88 | 15.58 | 15.79 | 4,871,875 | +0.13(+0.80%) |
Mar 16, 2006 | 15.70 | 15.86 | 15.58 | 15.67 | 3,573,169 | -0.04(-0.23%) |
Mar 15, 2006 | 15.66 | 15.72 | 15.52 | 15.70 | 4,733,802 | +0.03(+0.17%) |
Mar 14, 2006 | 15.34 | 15.70 | 15.34 | 15.68 | 4,684,658 | +0.30(+1.93%) |
Mar 13, 2006 | 15.35 | 15.43 | 15.27 | 15.38 | 3,990,618 | +0.01(+0.06%) |
Mar 10, 2006 | 15.34 | 15.48 | 15.28 | 15.37 | 3,681,933 | +0.09(+0.59%) |
Mar 09, 2006 | 15.26 | 15.41 | 15.25 | 15.28 | 3,033,471 | +0.02(+0.12%) |
Mar 08, 2006 | 15.26 | 15.32 | 15.06 | 15.26 | 4,086,566 | +0.00(+0.00%) |
Mar 07, 2006 | 15.05 | 15.34 | 15.05 | 15.26 | 3,768,743 | +0.22(+1.49%) |
Mar 06, 2006 | 15.20 | 15.20 | 14.98 | 15.04 | 2,519,962 | -0.22(-1.41%) |
Mar 03, 2006 | 15.05 | 15.27 | 15.03 | 15.26 | 3,099,331 | +0.14(+0.95%) |
Mar 02, 2006 | 15.25 | 15.27 | 15.08 | 15.11 | 4,278,352 | -0.17(-1.12%) |