Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.44 | 15.63 | 15.41 | 15.43 | 7,496,557 | +0.00(+0.03%) |
May 30, 2006 | 15.64 | 15.64 | 15.37 | 15.43 | 5,614,846 | -0.26(-1.67%) |
May 26, 2006 | 15.52 | 15.75 | 15.48 | 15.69 | 7,391,041 | +0.36(+2.38%) |
May 25, 2006 | 15.28 | 15.37 | 15.10 | 15.33 | 6,226,451 | +0.23(+1.55%) |
May 24, 2006 | 14.87 | 15.18 | 14.80 | 15.10 | 6,131,682 | +0.17(+1.12%) |
May 23, 2006 | 15.13 | 15.22 | 14.92 | 14.93 | 4,885,512 | -0.18(-1.19%) |
May 22, 2006 | 14.97 | 15.18 | 14.96 | 15.11 | 9,357,752 | +0.14(+0.90%) |
May 19, 2006 | 15.11 | 15.15 | 14.89 | 14.97 | 9,757,835 | -0.15(-0.97%) |
May 18, 2006 | 14.76 | 15.27 | 14.76 | 15.12 | 10,215,073 | -0.02(-0.16%) |
May 17, 2006 | 15.40 | 15.49 | 15.12 | 15.14 | 9,172,609 | -0.36(-2.30%) |
May 16, 2006 | 15.55 | 15.64 | 15.47 | 15.50 | 5,695,937 | -0.11(-0.68%) |
May 15, 2006 | 15.52 | 15.80 | 15.50 | 15.61 | 5,732,575 | +0.04(+0.24%) |
May 12, 2006 | 15.58 | 15.67 | 15.50 | 15.57 | 5,644,400 | -0.06(-0.39%) |
May 11, 2006 | 15.62 | 15.71 | 15.47 | 15.63 | 3,895,073 | -0.04(-0.26%) |
May 10, 2006 | 15.84 | 15.86 | 15.60 | 15.67 | 5,683,969 | -0.27(-1.67%) |
May 09, 2006 | 15.82 | 16.07 | 15.76 | 15.94 | 7,987,258 | +0.11(+0.72%) |
May 08, 2006 | 15.56 | 15.85 | 15.56 | 15.82 | 5,397,218 | +0.19(+1.20%) |
May 05, 2006 | 15.63 | 15.75 | 15.57 | 15.64 | 5,559,645 | +0.03(+0.18%) |
May 04, 2006 | 15.30 | 15.62 | 15.30 | 15.61 | 9,597,118 | +0.40(+2.61%) |
May 03, 2006 | 15.23 | 15.43 | 15.17 | 15.21 | 6,030,562 | -0.02(-0.16%) |
May 02, 2006 | 15.26 | 15.38 | 15.16 | 15.23 | 6,891,547 | -0.05(-0.32%) |
May 01, 2006 | 15.55 | 15.61 | 15.23 | 15.28 | 7,662,892 | -0.15(-0.98%) |
Apr 28, 2006 | 15.51 | 15.56 | 15.33 | 15.43 | 8,187,055 | -0.07(-0.48%) |
Apr 27, 2006 | 15.56 | 15.59 | 15.37 | 15.51 | 8,047,832 | -0.05(-0.34%) |
Apr 26, 2006 | 15.66 | 15.76 | 15.50 | 15.56 | 7,314,834 | -0.16(-1.02%) |
Apr 25, 2006 | 15.85 | 15.89 | 15.66 | 15.72 | 5,917,229 | -0.16(-1.03%) |
Apr 24, 2006 | 15.79 | 15.96 | 15.70 | 15.89 | 6,188,104 | +0.10(+0.62%) |
Apr 21, 2006 | 15.87 | 15.96 | 15.65 | 15.79 | 7,382,003 | +0.02(+0.13%) |
Apr 20, 2006 | 15.72 | 15.96 | 15.64 | 15.77 | 10,471,781 | +0.61(+4.00%) |
Apr 19, 2006 | 15.05 | 15.29 | 15.05 | 15.16 | 5,625,593 | +0.06(+0.38%) |
Apr 18, 2006 | 14.93 | 15.13 | 14.93 | 15.10 | 7,608,180 | +0.24(+1.63%) |
Apr 17, 2006 | 14.91 | 14.98 | 14.74 | 14.86 | 6,235,000 | -0.08(-0.55%) |
Apr 13, 2006 | 15.18 | 15.16 | 14.85 | 14.94 | 7,098,916 | -0.24(-1.56%) |
Apr 12, 2006 | 15.02 | 15.24 | 15.08 | 15.18 | 5,626,570 | +0.16(+1.09%) |
Apr 11, 2006 | 15.05 | 15.14 | 14.94 | 15.02 | 6,985,095 | -0.06(-0.41%) |
Apr 10, 2006 | 15.17 | 15.21 | 14.95 | 15.08 | 7,982,373 | -0.11(-0.73%) |
Apr 07, 2006 | 15.32 | 15.43 | 15.16 | 15.19 | 5,762,862 | -0.14(-0.88%) |
Apr 06, 2006 | 15.37 | 15.42 | 15.22 | 15.32 | 5,882,057 | -0.11(-0.69%) |
Apr 05, 2006 | 15.70 | 15.70 | 15.39 | 15.43 | 8,206,595 | -0.28(-1.80%) |
Apr 04, 2006 | 15.69 | 15.95 | 15.64 | 15.71 | 4,644,192 | -0.07(-0.47%) |
Apr 03, 2006 | 15.84 | 15.99 | 15.76 | 15.79 | 5,498,827 | -0.10(-0.64%) |
Mar 31, 2006 | 15.74 | 15.93 | 15.70 | 15.89 | 7,081,574 | +0.15(+0.96%) |
Mar 30, 2006 | 15.72 | 15.83 | 15.66 | 15.74 | 6,426,981 | -0.07(-0.44%) |
Mar 29, 2006 | 15.84 | 15.96 | 15.76 | 15.81 | 4,755,326 | -0.02(-0.10%) |
Mar 28, 2006 | 15.97 | 16.16 | 15.78 | 15.82 | 7,866,109 | -0.15(-0.92%) |
Mar 27, 2006 | 15.80 | 16.02 | 15.77 | 15.97 | 5,302,693 | +0.10(+0.65%) |
Mar 24, 2006 | 15.82 | 15.91 | 15.78 | 15.87 | 2,740,498 | -0.02(-0.15%) |
Mar 23, 2006 | 15.75 | 15.95 | 15.73 | 15.89 | 5,547,677 | +0.09(+0.60%) |
Mar 22, 2006 | 15.80 | 15.89 | 15.73 | 15.80 | 4,147,629 | +0.05(+0.34%) |
Mar 21, 2006 | 15.76 | 15.86 | 15.59 | 15.75 | 5,225,021 | -0.02(-0.13%) |
Mar 20, 2006 | 15.89 | 15.89 | 15.73 | 15.77 | 3,707,733 | -0.06(-0.39%) |
Mar 17, 2006 | 15.72 | 15.83 | 15.64 | 15.83 | 7,849,012 | +0.16(+1.05%) |
Mar 16, 2006 | 15.67 | 15.73 | 15.61 | 15.66 | 5,044,275 | -0.00(-0.03%) |
Mar 15, 2006 | 15.68 | 15.72 | 15.56 | 15.67 | 5,164,691 | -0.03(-0.21%) |
Mar 14, 2006 | 15.71 | 15.82 | 15.64 | 15.70 | 6,120,202 | -0.07(-0.47%) |
Mar 13, 2006 | 15.67 | 15.90 | 15.58 | 15.77 | 6,525,414 | +0.10(+0.63%) |
Mar 10, 2006 | 15.66 | 15.76 | 15.56 | 15.68 | 5,522,031 | +0.02(+0.16%) |
Mar 09, 2006 | 15.75 | 15.83 | 15.62 | 15.65 | 4,926,790 | -0.16(-0.98%) |
Mar 08, 2006 | 15.72 | 15.81 | 15.56 | 15.81 | 4,205,517 | +0.13(+0.84%) |
Mar 07, 2006 | 15.85 | 15.93 | 15.58 | 15.68 | 5,812,690 | -0.09(-0.60%) |
Mar 06, 2006 | 15.71 | 15.87 | 15.66 | 15.77 | 6,420,386 | +0.01(+0.05%) |
Mar 03, 2006 | 15.52 | 15.77 | 15.52 | 15.76 | 6,642,167 | +0.18(+1.13%) |
Mar 02, 2006 | 15.46 | 15.69 | 15.44 | 15.59 | 6,161,236 | -0.02(-0.13%) |