Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 14.81 | 15.05 | 14.77 | 15.05 | 9,316,076 | +0.33(+2.25%) |
May 30, 2006 | 15.15 | 15.20 | 14.71 | 14.72 | 7,022,535 | -0.53(-3.47%) |
May 26, 2006 | 15.21 | 15.27 | 15.08 | 15.25 | 6,278,084 | +0.16(+1.05%) |
May 25, 2006 | 15.12 | 15.16 | 15.03 | 15.09 | 4,094,655 | +0.01(+0.08%) |
May 24, 2006 | 14.97 | 15.18 | 14.89 | 15.08 | 10,045,823 | +0.08(+0.55%) |
May 23, 2006 | 15.07 | 15.19 | 15.00 | 15.00 | 5,917,998 | -0.03(-0.21%) |
May 22, 2006 | 15.06 | 15.17 | 14.90 | 15.03 | 8,424,923 | -0.03(-0.19%) |
May 19, 2006 | 14.90 | 15.12 | 14.84 | 15.06 | 9,241,186 | +0.22(+1.48%) |
May 18, 2006 | 14.77 | 15.02 | 14.77 | 14.84 | 6,966,454 | -0.15(-1.03%) |
May 17, 2006 | 15.57 | 15.57 | 14.99 | 15.00 | 8,080,225 | -0.30(-1.97%) |
May 16, 2006 | 15.29 | 15.37 | 15.25 | 15.30 | 5,842,766 | +0.07(+0.48%) |
May 15, 2006 | 15.31 | 15.34 | 15.15 | 15.22 | 9,639,230 | -0.06(-0.36%) |
May 12, 2006 | 15.43 | 15.45 | 15.26 | 15.28 | 6,220,292 | -0.16(-1.04%) |
May 11, 2006 | 15.50 | 15.59 | 15.38 | 15.44 | 6,406,662 | -0.11(-0.73%) |
May 10, 2006 | 15.51 | 15.64 | 15.34 | 15.55 | 16,783,846 | +0.32(+2.11%) |
May 09, 2006 | 15.29 | 15.36 | 15.19 | 15.23 | 5,101,392 | -0.12(-0.76%) |
May 08, 2006 | 15.31 | 15.41 | 15.30 | 15.35 | 5,295,626 | -0.04(-0.25%) |
May 05, 2006 | 15.28 | 15.45 | 15.24 | 15.39 | 6,688,096 | +0.25(+1.62%) |
May 04, 2006 | 15.26 | 15.32 | 15.13 | 15.14 | 5,450,877 | -0.02(-0.14%) |
May 03, 2006 | 15.05 | 15.26 | 15.03 | 15.16 | 10,384,708 | +0.13(+0.88%) |
May 02, 2006 | 15.02 | 15.06 | 14.83 | 15.03 | 11,431,796 | -0.05(-0.33%) |
May 01, 2006 | 15.23 | 15.24 | 14.94 | 15.08 | 14,743,358 | -0.15(-1.02%) |
Apr 28, 2006 | 15.50 | 15.53 | 15.22 | 15.24 | 19,767,808 | +0.11(+0.70%) |
Apr 27, 2006 | 14.78 | 15.29 | 14.72 | 15.13 | 14,512,192 | +0.22(+1.45%) |
Apr 26, 2006 | 14.66 | 15.02 | 14.66 | 14.91 | 9,825,600 | +0.25(+1.69%) |
Apr 25, 2006 | 14.63 | 14.70 | 14.53 | 14.67 | 8,105,872 | -0.01(-0.04%) |
Apr 24, 2006 | 14.59 | 14.71 | 14.46 | 14.67 | 6,097,528 | +0.06(+0.44%) |
Apr 21, 2006 | 14.69 | 14.70 | 14.54 | 14.61 | 6,340,663 | +0.02(+0.14%) |
Apr 20, 2006 | 14.65 | 14.75 | 14.56 | 14.59 | 6,859,419 | -0.17(-1.17%) |
Apr 19, 2006 | 14.64 | 14.78 | 14.61 | 14.76 | 6,585,508 | +0.10(+0.66%) |
Apr 18, 2006 | 14.43 | 14.68 | 14.43 | 14.66 | 8,557,604 | +0.31(+2.16%) |
Apr 17, 2006 | 14.40 | 14.45 | 14.29 | 14.35 | 4,538,180 | -0.05(-0.35%) |
Apr 13, 2006 | 14.62 | 14.57 | 14.36 | 14.40 | 5,304,175 | -0.22(-1.48%) |
Apr 12, 2006 | 14.48 | 14.62 | 14.34 | 14.62 | 12,476,149 | +0.20(+1.36%) |
Apr 11, 2006 | 14.42 | 14.44 | 14.07 | 14.42 | 12,299,012 | +0.08(+0.55%) |
Apr 10, 2006 | 14.48 | 14.48 | 14.30 | 14.34 | 11,470,780 | -0.08(-0.55%) |
Apr 07, 2006 | 14.56 | 14.62 | 14.40 | 14.42 | 6,419,998 | -0.13(-0.92%) |
Apr 06, 2006 | 14.48 | 14.59 | 14.35 | 14.56 | 10,290,326 | +0.09(+0.65%) |
Apr 05, 2006 | 14.33 | 14.51 | 14.29 | 14.46 | 7,838,457 | +0.19(+1.33%) |
Apr 04, 2006 | 14.16 | 14.33 | 14.12 | 14.27 | 8,185,207 | +0.11(+0.76%) |
Apr 03, 2006 | 14.14 | 14.31 | 14.04 | 14.17 | 9,678,898 | +0.02(+0.14%) |
Mar 31, 2006 | 14.26 | 14.27 | 14.08 | 14.14 | 37,424,344 | -0.11(-0.76%) |
Mar 30, 2006 | 14.27 | 14.45 | 14.24 | 14.25 | 9,423,110 | -0.06(-0.45%) |
Mar 29, 2006 | 14.31 | 14.38 | 14.26 | 14.32 | 6,693,568 | +0.06(+0.43%) |
Mar 28, 2006 | 14.34 | 14.40 | 14.26 | 14.26 | 9,402,593 | -0.12(-0.81%) |
Mar 27, 2006 | 14.40 | 14.43 | 14.34 | 14.37 | 7,160,688 | -0.01(-0.10%) |
Mar 24, 2006 | 14.33 | 14.42 | 14.26 | 14.39 | 9,328,045 | +0.06(+0.41%) |
Mar 23, 2006 | 14.51 | 14.51 | 14.33 | 14.33 | 12,961,735 | -0.15(-1.01%) |
Mar 22, 2006 | 14.61 | 14.63 | 14.43 | 14.48 | 10,750,608 | -0.16(-1.12%) |
Mar 21, 2006 | 14.88 | 14.88 | 14.63 | 14.64 | 6,407,345 | -0.25(-1.69%) |
Mar 20, 2006 | 14.91 | 14.99 | 14.88 | 14.89 | 6,011,695 | +0.06(+0.41%) |
Mar 17, 2006 | 14.79 | 14.86 | 14.72 | 14.83 | 9,949,732 | +0.05(+0.34%) |
Mar 16, 2006 | 14.85 | 14.86 | 14.77 | 14.78 | 5,242,280 | +0.03(+0.18%) |
Mar 15, 2006 | 14.87 | 14.91 | 14.66 | 14.75 | 7,259,515 | -0.06(-0.39%) |
Mar 14, 2006 | 14.58 | 14.93 | 14.54 | 14.81 | 8,659,167 | +0.27(+1.85%) |
Mar 13, 2006 | 14.50 | 14.58 | 14.44 | 14.54 | 5,729,918 | +0.03(+0.20%) |
Mar 10, 2006 | 14.33 | 14.55 | 14.33 | 14.51 | 5,550,730 | +0.14(+0.98%) |
Mar 09, 2006 | 14.53 | 14.57 | 14.36 | 14.37 | 4,393,188 | -0.16(-1.11%) |
Mar 08, 2006 | 14.44 | 14.54 | 14.36 | 14.53 | 8,628,048 | +0.07(+0.49%) |
Mar 07, 2006 | 14.32 | 14.52 | 14.27 | 14.46 | 7,883,254 | +0.15(+1.04%) |
Mar 06, 2006 | 14.46 | 14.50 | 14.26 | 14.31 | 5,963,479 | -0.15(-1.01%) |
Mar 03, 2006 | 14.65 | 14.67 | 14.45 | 14.46 | 7,142,222 | -0.18(-1.22%) |
Mar 02, 2006 | 14.49 | 14.64 | 14.37 | 14.64 | 8,847,246 | +0.11(+0.76%) |