Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 14.06 | 14.35 | 13.97 | 14.20 | 6,578,943 | +0.79(+5.90%) |
May 30, 2006 | 14.04 | 14.41 | 13.35 | 13.41 | 4,248,884 | -0.38(-2.77%) |
May 26, 2006 | 13.74 | 13.93 | 13.30 | 13.79 | 2,737,432 | +0.12(+0.90%) |
May 25, 2006 | 13.16 | 13.73 | 13.06 | 13.67 | 3,518,696 | +0.82(+6.41%) |
May 24, 2006 | 12.95 | 13.30 | 12.61 | 12.84 | 5,223,805 | -0.56(-4.20%) |
May 23, 2006 | 13.58 | 13.97 | 13.36 | 13.41 | 4,434,363 | +0.09(+0.68%) |
May 22, 2006 | 13.06 | 13.41 | 12.49 | 13.32 | 9,266,842 | -0.51(-3.66%) |
May 19, 2006 | 14.44 | 14.44 | 12.90 | 13.82 | 10,620,437 | -0.74(-5.07%) |
May 18, 2006 | 14.76 | 15.00 | 14.41 | 14.56 | 4,498,247 | -0.06(-0.44%) |
May 17, 2006 | 14.98 | 15.38 | 14.39 | 14.63 | 9,516,514 | +0.03(+0.18%) |
May 16, 2006 | 14.84 | 15.02 | 14.13 | 14.60 | 6,256,901 | -0.43(-2.89%) |
May 15, 2006 | 14.87 | 15.57 | 14.50 | 15.03 | 8,481,258 | -1.01(-6.30%) |
May 12, 2006 | 17.01 | 17.13 | 15.77 | 16.05 | 6,619,526 | -1.02(-5.96%) |
May 11, 2006 | 16.78 | 17.46 | 16.70 | 17.06 | 7,703,234 | +0.60(+3.66%) |
May 10, 2006 | 16.12 | 16.51 | 15.99 | 16.46 | 4,338,229 | +0.32(+2.01%) |
May 09, 2006 | 15.31 | 16.31 | 15.31 | 16.14 | 6,119,257 | +0.96(+6.32%) |
May 08, 2006 | 15.00 | 15.22 | 14.62 | 15.18 | 5,132,609 | -0.51(-3.22%) |
May 05, 2006 | 16.17 | 16.21 | 15.36 | 15.68 | 4,271,105 | -0.56(-3.47%) |
May 04, 2006 | 15.99 | 16.35 | 15.88 | 16.25 | 3,497,865 | -0.18(-1.10%) |
May 03, 2006 | 16.73 | 16.73 | 16.08 | 16.43 | 2,642,533 | -0.25(-1.52%) |
May 02, 2006 | 16.30 | 16.72 | 16.11 | 16.68 | 3,412,995 | +0.23(+1.38%) |
May 01, 2006 | 16.82 | 16.88 | 16.38 | 16.45 | 2,498,100 | -0.01(-0.08%) |
Apr 28, 2006 | 16.16 | 16.55 | 16.07 | 16.47 | 4,530,189 | +0.64(+4.01%) |
Apr 27, 2006 | 16.16 | 16.68 | 15.82 | 15.83 | 3,730,562 | -0.82(-4.94%) |
Apr 26, 2006 | 16.26 | 16.78 | 16.10 | 16.65 | 3,605,109 | +0.40(+2.47%) |
Apr 25, 2006 | 16.22 | 16.43 | 15.91 | 16.25 | 3,918,973 | +0.07(+0.44%) |
Apr 24, 2006 | 16.34 | 16.56 | 16.05 | 16.18 | 3,996,281 | -0.60(-3.55%) |
Apr 21, 2006 | 16.04 | 16.98 | 15.83 | 16.78 | 6,030,067 | +1.32(+8.55%) |
Apr 20, 2006 | 16.78 | 16.94 | 15.41 | 15.46 | 10,564,114 | -1.33(-7.91%) |
Apr 19, 2006 | 16.12 | 16.78 | 16.06 | 16.78 | 4,979,998 | +0.69(+4.27%) |
Apr 18, 2006 | 15.84 | 16.19 | 15.70 | 16.10 | 3,816,975 | +0.54(+3.50%) |
Apr 17, 2006 | 15.32 | 15.65 | 15.17 | 15.55 | 2,903,468 | +0.53(+3.54%) |
Apr 13, 2006 | 14.88 | 15.02 | 14.56 | 15.02 | 2,810,266 | +0.14(+0.96%) |
Apr 12, 2006 | 14.45 | 14.88 | 14.42 | 14.88 | 3,657,265 | +0.85(+6.05%) |
Apr 11, 2006 | 14.63 | 14.84 | 14.02 | 14.03 | 5,783,174 | -0.16(-1.10%) |
Apr 10, 2006 | 15.00 | 15.11 | 14.04 | 14.19 | 6,797,289 | -0.69(-4.62%) |
Apr 07, 2006 | 14.76 | 14.98 | 14.52 | 14.87 | 3,608,195 | -0.35(-2.30%) |
Apr 06, 2006 | 15.12 | 15.22 | 14.91 | 15.22 | 3,832,714 | +0.30(+2.04%) |
Apr 05, 2006 | 14.76 | 14.96 | 14.70 | 14.92 | 2,801,625 | +0.34(+2.31%) |
Apr 04, 2006 | 14.75 | 14.84 | 14.46 | 14.58 | 1,848,307 | -0.03(-0.22%) |
Apr 03, 2006 | 14.45 | 14.91 | 14.41 | 14.61 | 3,742,289 | +0.37(+2.59%) |
Mar 31, 2006 | 14.17 | 14.48 | 14.00 | 14.24 | 2,544,084 | -0.13(-0.90%) |
Mar 30, 2006 | 14.01 | 14.43 | 13.93 | 14.37 | 5,517,763 | +0.76(+5.57%) |
Mar 29, 2006 | 13.17 | 13.66 | 13.15 | 13.62 | 2,282,068 | +0.45(+3.45%) |
Mar 28, 2006 | 13.45 | 13.51 | 13.14 | 13.16 | 1,999,066 | -0.47(-3.42%) |
Mar 27, 2006 | 13.45 | 13.84 | 13.36 | 13.63 | 4,589,289 | +0.33(+2.49%) |
Mar 24, 2006 | 12.95 | 13.33 | 12.88 | 13.30 | 3,756,331 | +0.34(+2.60%) |
Mar 23, 2006 | 12.75 | 12.96 | 12.61 | 12.96 | 2,420,328 | +0.18(+1.42%) |
Mar 22, 2006 | 12.75 | 12.88 | 12.68 | 12.78 | 1,508,519 | +0.17(+1.34%) |
Mar 21, 2006 | 12.81 | 12.92 | 12.40 | 12.61 | 2,562,447 | -0.19(-1.52%) |
Mar 20, 2006 | 13.03 | 13.17 | 12.81 | 12.81 | 1,746,926 | -0.16(-1.25%) |
Mar 17, 2006 | 12.99 | 13.03 | 12.80 | 12.97 | 2,276,667 | +0.16(+1.27%) |
Mar 16, 2006 | 13.04 | 13.05 | 12.68 | 12.81 | 2,869,520 | -0.30(-2.27%) |
Mar 15, 2006 | 13.06 | 13.12 | 12.77 | 13.10 | 2,960,562 | +0.27(+2.12%) |
Mar 14, 2006 | 12.60 | 12.88 | 12.53 | 12.83 | 3,105,921 | +0.35(+2.80%) |
Mar 13, 2006 | 12.47 | 12.71 | 12.37 | 12.48 | 2,509,056 | +0.17(+1.37%) |
Mar 10, 2006 | 11.99 | 12.45 | 11.89 | 12.31 | 3,614,213 | +0.19(+1.55%) |
Mar 09, 2006 | 12.31 | 12.57 | 12.12 | 12.13 | 6,372,323 | +0.01(+0.05%) |
Mar 08, 2006 | 12.02 | 12.28 | 11.77 | 12.12 | 7,937,320 | -0.19(-1.58%) |
Mar 07, 2006 | 12.30 | 12.57 | 12.17 | 12.31 | 5,391,384 | -0.45(-3.50%) |
Mar 06, 2006 | 13.21 | 13.43 | 12.42 | 12.76 | 5,504,647 | -0.67(-5.02%) |
Mar 03, 2006 | 13.46 | 13.64 | 13.33 | 13.43 | 11,403,707 | -0.54(-3.89%) |
Mar 02, 2006 | 14.23 | 14.52 | 13.62 | 13.98 | 17,683,754 | -1.06(-7.03%) |