Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.27 | 15.73 | 15.16 | 15.57 | 8,610,336 | +0.41(+2.72%) |
May 30, 2006 | 15.59 | 15.59 | 15.16 | 15.16 | 5,192,053 | -0.42(-2.71%) |
May 26, 2006 | 15.50 | 15.62 | 15.42 | 15.58 | 3,320,312 | +0.12(+0.79%) |
May 25, 2006 | 15.31 | 15.49 | 15.25 | 15.46 | 5,169,412 | +0.23(+1.53%) |
May 24, 2006 | 15.07 | 15.30 | 14.99 | 15.23 | 6,932,068 | +0.17(+1.10%) |
May 23, 2006 | 15.28 | 15.42 | 15.06 | 15.06 | 6,009,164 | -0.17(-1.13%) |
May 22, 2006 | 15.24 | 15.39 | 15.03 | 15.24 | 6,532,774 | -0.00(-0.02%) |
May 19, 2006 | 15.26 | 15.27 | 14.94 | 15.24 | 8,647,384 | +0.08(+0.50%) |
May 18, 2006 | 15.53 | 15.54 | 15.13 | 15.16 | 6,242,977 | -0.34(-2.18%) |
May 17, 2006 | 15.67 | 15.79 | 15.32 | 15.50 | 5,521,779 | -0.33(-2.07%) |
May 16, 2006 | 15.98 | 16.01 | 15.76 | 15.83 | 5,201,109 | -0.16(-0.97%) |
May 15, 2006 | 16.18 | 16.22 | 15.80 | 15.98 | 4,243,627 | -0.19(-1.19%) |
May 12, 2006 | 16.57 | 16.57 | 16.14 | 16.18 | 4,474,559 | -0.39(-2.36%) |
May 11, 2006 | 16.61 | 16.61 | 16.46 | 16.57 | 6,866,616 | -0.00(-0.03%) |
May 10, 2006 | 16.41 | 16.63 | 16.41 | 16.57 | 5,008,872 | +0.12(+0.75%) |
May 09, 2006 | 16.44 | 16.47 | 16.37 | 16.45 | 5,063,620 | +0.01(+0.06%) |
May 08, 2006 | 16.17 | 16.49 | 16.17 | 16.44 | 6,444,271 | +0.20(+1.21%) |
May 05, 2006 | 15.98 | 16.37 | 15.95 | 16.24 | 8,150,943 | +0.41(+2.59%) |
May 04, 2006 | 15.67 | 15.89 | 15.63 | 15.83 | 5,057,034 | +0.16(+1.04%) |
May 03, 2006 | 15.72 | 15.77 | 15.57 | 15.67 | 3,899,082 | -0.05(-0.31%) |
May 02, 2006 | 15.47 | 15.76 | 15.43 | 15.72 | 6,497,373 | +0.25(+1.59%) |
May 01, 2006 | 15.63 | 15.71 | 15.47 | 15.47 | 4,804,285 | -0.10(-0.66%) |
Apr 28, 2006 | 15.71 | 15.71 | 15.54 | 15.57 | 5,238,157 | -0.16(-0.99%) |
Apr 27, 2006 | 15.66 | 15.85 | 15.63 | 15.73 | 6,725,423 | -0.06(-0.39%) |
Apr 26, 2006 | 15.68 | 15.91 | 15.66 | 15.79 | 8,001,928 | +0.08(+0.53%) |
Apr 25, 2006 | 15.80 | 15.85 | 15.64 | 15.71 | 4,795,641 | -0.10(-0.66%) |
Apr 24, 2006 | 15.79 | 15.91 | 15.73 | 15.81 | 7,265,910 | -0.04(-0.25%) |
Apr 21, 2006 | 16.17 | 16.17 | 15.78 | 15.85 | 7,443,328 | -0.19(-1.18%) |
Apr 20, 2006 | 16.43 | 16.43 | 15.97 | 16.04 | 7,601,399 | -0.38(-2.34%) |
Apr 19, 2006 | 16.37 | 16.51 | 16.23 | 16.42 | 7,042,800 | +0.22(+1.35%) |
Apr 18, 2006 | 16.04 | 16.28 | 16.04 | 16.21 | 6,375,526 | +0.17(+1.03%) |
Apr 17, 2006 | 16.34 | 16.34 | 15.93 | 16.04 | 4,376,588 | -0.08(-0.48%) |
Apr 13, 2006 | 16.02 | 16.24 | 15.83 | 16.12 | 4,089,673 | +0.10(+0.61%) |
Apr 12, 2006 | 15.88 | 16.36 | 15.97 | 16.02 | 8,794,752 | +0.15(+0.92%) |
Apr 11, 2006 | 16.00 | 16.02 | 15.74 | 15.88 | 4,493,083 | -0.03(-0.18%) |
Apr 10, 2006 | 15.94 | 16.01 | 15.79 | 15.90 | 2,928,428 | +0.01(+0.06%) |
Apr 07, 2006 | 16.10 | 16.12 | 15.86 | 15.89 | 2,851,862 | -0.09(-0.56%) |
Apr 06, 2006 | 16.03 | 16.09 | 15.94 | 15.98 | 5,469,089 | +0.05(+0.34%) |
Apr 05, 2006 | 15.67 | 16.02 | 15.67 | 15.93 | 8,654,382 | +0.26(+1.66%) |
Apr 04, 2006 | 15.29 | 15.71 | 15.25 | 15.67 | 8,546,943 | +0.27(+1.75%) |
Apr 03, 2006 | 15.44 | 15.68 | 15.35 | 15.40 | 6,664,911 | -0.04(-0.24%) |
Mar 31, 2006 | 15.45 | 15.59 | 15.44 | 15.44 | 4,394,289 | -0.03(-0.19%) |
Mar 30, 2006 | 15.50 | 15.63 | 15.39 | 15.47 | 3,276,678 | -0.10(-0.64%) |
Mar 29, 2006 | 15.51 | 15.61 | 15.45 | 15.57 | 3,074,561 | +0.08(+0.52%) |
Mar 28, 2006 | 15.61 | 15.64 | 15.43 | 15.49 | 3,657,448 | -0.09(-0.59%) |
Mar 27, 2006 | 15.68 | 15.74 | 15.46 | 15.58 | 3,311,667 | -0.10(-0.62%) |
Mar 24, 2006 | 15.55 | 15.70 | 15.50 | 15.68 | 3,014,873 | +0.13(+0.84%) |
Mar 23, 2006 | 15.57 | 15.65 | 15.43 | 15.54 | 3,906,080 | -0.01(-0.06%) |
Mar 22, 2006 | 15.38 | 15.61 | 15.35 | 15.55 | 3,256,507 | +0.17(+1.07%) |
Mar 21, 2006 | 15.53 | 15.69 | 15.37 | 15.39 | 4,335,424 | -0.15(-0.95%) |
Mar 20, 2006 | 15.62 | 15.65 | 15.47 | 15.54 | 3,568,533 | -0.13(-0.85%) |
Mar 17, 2006 | 15.59 | 15.89 | 15.58 | 15.67 | 7,575,054 | +0.15(+0.95%) |
Mar 16, 2006 | 15.30 | 15.65 | 15.30 | 15.52 | 5,133,188 | +0.27(+1.75%) |
Mar 15, 2006 | 15.17 | 15.31 | 15.14 | 15.26 | 5,612,752 | +0.06(+0.37%) |
Mar 14, 2006 | 14.91 | 15.24 | 14.86 | 15.20 | 4,212,754 | +0.27(+1.81%) |
Mar 13, 2006 | 14.95 | 14.97 | 14.81 | 14.93 | 2,822,636 | +0.04(+0.26%) |
Mar 10, 2006 | 14.87 | 14.91 | 14.75 | 14.89 | 5,282,614 | +0.02(+0.13%) |
Mar 09, 2006 | 14.84 | 15.05 | 14.82 | 14.87 | 4,740,069 | +0.03(+0.23%) |
Mar 08, 2006 | 14.82 | 14.88 | 14.69 | 14.84 | 4,582,821 | -0.02(-0.11%) |
Mar 07, 2006 | 14.67 | 14.90 | 14.63 | 14.86 | 3,973,589 | +0.17(+1.17%) |
Mar 06, 2006 | 14.78 | 14.87 | 14.65 | 14.68 | 3,230,162 | -0.13(-0.87%) |
Mar 03, 2006 | 14.67 | 14.95 | 14.64 | 14.81 | 3,491,967 | +0.02(+0.13%) |
Mar 02, 2006 | 14.73 | 14.95 | 14.68 | 14.79 | 5,538,656 | -0.08(-0.51%) |