Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.29 | 13.69 | 13.28 | 13.53 | 7,129,362 | +0.21(+1.57%) |
May 30, 2006 | 13.98 | 14.04 | 13.29 | 13.32 | 8,640,063 | -0.17(-1.27%) |
May 26, 2006 | 13.22 | 13.55 | 13.12 | 13.49 | 5,515,009 | +0.23(+1.77%) |
May 25, 2006 | 12.80 | 13.27 | 12.80 | 13.26 | 7,785,826 | +0.83(+6.64%) |
May 24, 2006 | 12.69 | 12.83 | 12.20 | 12.43 | 11,283,391 | -0.41(-3.16%) |
May 23, 2006 | 13.19 | 13.38 | 12.77 | 12.84 | 8,046,346 | -0.02(-0.12%) |
May 22, 2006 | 12.62 | 13.04 | 12.11 | 12.85 | 9,890,243 | -0.22(-1.69%) |
May 19, 2006 | 12.67 | 13.12 | 12.28 | 13.08 | 12,964,463 | +0.41(+3.20%) |
May 18, 2006 | 13.17 | 13.21 | 12.67 | 12.67 | 13,860,399 | -0.56(-4.21%) |
May 17, 2006 | 13.72 | 13.80 | 13.20 | 13.23 | 11,108,652 | -0.62(-4.51%) |
May 16, 2006 | 14.13 | 14.21 | 13.70 | 13.85 | 5,397,458 | -0.02(-0.13%) |
May 15, 2006 | 13.98 | 13.98 | 13.72 | 13.87 | 8,014,575 | -0.43(-2.99%) |
May 12, 2006 | 14.87 | 14.87 | 14.22 | 14.30 | 5,746,539 | -0.58(-3.88%) |
May 11, 2006 | 15.29 | 15.36 | 14.82 | 14.87 | 6,673,451 | -0.16(-1.09%) |
May 10, 2006 | 14.78 | 15.13 | 14.58 | 15.04 | 5,124,626 | +0.11(+0.76%) |
May 09, 2006 | 14.28 | 14.98 | 14.23 | 14.92 | 6,735,404 | +0.71(+4.98%) |
May 08, 2006 | 14.40 | 14.41 | 14.03 | 14.22 | 10,572,917 | -0.40(-2.74%) |
May 05, 2006 | 15.07 | 15.07 | 14.50 | 14.62 | 7,013,399 | -0.41(-2.73%) |
May 04, 2006 | 14.77 | 15.15 | 14.63 | 15.03 | 5,603,173 | -0.38(-2.48%) |
May 03, 2006 | 15.67 | 15.76 | 15.27 | 15.41 | 5,567,431 | -0.26(-1.65%) |
May 02, 2006 | 15.54 | 15.71 | 15.44 | 15.67 | 4,028,931 | +0.26(+1.68%) |
May 01, 2006 | 15.49 | 15.65 | 15.30 | 15.41 | 4,423,286 | +0.25(+1.66%) |
Apr 28, 2006 | 15.18 | 15.44 | 15.09 | 15.16 | 3,594,863 | +0.05(+0.30%) |
Apr 27, 2006 | 15.01 | 15.53 | 14.79 | 15.11 | 4,401,444 | -0.09(-0.60%) |
Apr 26, 2006 | 15.49 | 15.65 | 15.13 | 15.20 | 5,045,199 | -0.25(-1.65%) |
Apr 25, 2006 | 16.00 | 16.07 | 15.37 | 15.46 | 5,370,850 | -0.32(-2.03%) |
Apr 24, 2006 | 15.92 | 15.99 | 15.66 | 15.78 | 4,358,553 | -0.14(-0.89%) |
Apr 21, 2006 | 15.57 | 15.94 | 15.57 | 15.92 | 4,053,951 | +0.34(+2.18%) |
Apr 20, 2006 | 16.01 | 16.09 | 15.52 | 15.58 | 4,433,215 | -0.51(-3.18%) |
Apr 19, 2006 | 15.70 | 16.10 | 15.54 | 16.09 | 4,347,433 | +0.39(+2.47%) |
Apr 18, 2006 | 15.57 | 15.86 | 15.42 | 15.70 | 4,726,697 | +0.37(+2.40%) |
Apr 17, 2006 | 15.37 | 15.48 | 15.29 | 15.33 | 2,839,513 | +0.22(+1.47%) |
Apr 13, 2006 | 15.05 | 15.16 | 14.74 | 15.11 | 2,823,230 | +0.07(+0.44%) |
Apr 12, 2006 | 15.26 | 15.30 | 14.82 | 15.05 | 3,365,319 | -0.19(-1.24%) |
Apr 11, 2006 | 15.36 | 15.41 | 14.88 | 15.24 | 4,275,949 | +0.06(+0.36%) |
Apr 10, 2006 | 15.11 | 15.36 | 15.10 | 15.18 | 4,688,175 | +0.26(+1.77%) |
Apr 07, 2006 | 14.80 | 15.02 | 14.69 | 14.92 | 4,991,586 | -0.05(-0.30%) |
Apr 06, 2006 | 14.93 | 15.07 | 14.74 | 14.96 | 4,741,391 | +0.23(+1.57%) |
Apr 05, 2006 | 14.43 | 14.73 | 14.31 | 14.73 | 4,073,410 | +0.39(+2.70%) |
Apr 04, 2006 | 14.33 | 14.51 | 14.19 | 14.34 | 3,706,855 | +0.09(+0.64%) |
Apr 03, 2006 | 14.89 | 14.89 | 14.11 | 14.25 | 3,552,370 | +0.30(+2.18%) |
Mar 31, 2006 | 14.03 | 14.10 | 13.79 | 13.95 | 4,404,224 | -0.40(-2.77%) |
Mar 30, 2006 | 14.67 | 14.83 | 14.35 | 14.35 | 3,447,526 | -0.15(-1.06%) |
Mar 29, 2006 | 14.37 | 14.59 | 14.26 | 14.50 | 5,203,656 | +0.12(+0.86%) |
Mar 28, 2006 | 14.27 | 14.57 | 14.24 | 14.38 | 4,016,620 | +0.25(+1.76%) |
Mar 27, 2006 | 14.05 | 14.30 | 13.89 | 14.13 | 2,628,237 | -0.07(-0.50%) |
Mar 24, 2006 | 14.03 | 14.35 | 13.98 | 14.20 | 3,520,996 | +0.16(+1.17%) |
Mar 23, 2006 | 13.96 | 14.10 | 13.71 | 14.03 | 4,248,547 | +0.18(+1.33%) |
Mar 22, 2006 | 13.77 | 14.08 | 13.68 | 13.85 | 3,650,065 | -0.00(-0.02%) |
Mar 21, 2006 | 13.60 | 14.11 | 13.60 | 13.85 | 3,938,385 | +0.04(+0.29%) |
Mar 20, 2006 | 13.92 | 14.20 | 13.70 | 13.81 | 3,700,898 | -0.35(-2.49%) |
Mar 17, 2006 | 14.47 | 14.49 | 14.15 | 14.16 | 3,564,284 | -0.30(-2.09%) |
Mar 16, 2006 | 14.22 | 14.76 | 14.21 | 14.47 | 4,550,766 | +0.15(+1.02%) |
Mar 15, 2006 | 14.23 | 14.37 | 14.10 | 14.32 | 4,646,476 | -0.05(-0.37%) |
Mar 14, 2006 | 14.35 | 14.57 | 14.06 | 14.37 | 6,006,265 | +0.11(+0.74%) |
Mar 13, 2006 | 14.00 | 14.41 | 13.98 | 14.27 | 3,985,644 | +0.34(+2.42%) |
Mar 10, 2006 | 13.85 | 14.10 | 13.74 | 13.93 | 3,522,982 | +0.04(+0.29%) |
Mar 09, 2006 | 14.10 | 14.28 | 13.77 | 13.89 | 5,212,790 | +0.10(+0.73%) |
Mar 08, 2006 | 14.15 | 14.27 | 13.43 | 13.79 | 10,033,211 | -0.60(-4.17%) |
Mar 07, 2006 | 14.48 | 14.56 | 14.10 | 14.39 | 3,985,246 | -0.35(-2.36%) |
Mar 06, 2006 | 15.11 | 15.16 | 14.55 | 14.74 | 4,277,935 | -0.50(-3.27%) |
Mar 03, 2006 | 15.11 | 15.31 | 14.88 | 15.23 | 4,189,374 | +0.06(+0.40%) |
Mar 02, 2006 | 14.58 | 15.30 | 14.48 | 15.17 | 8,058,260 | +0.77(+5.31%) |