Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 14.81 | 14.88 | 14.73 | 14.86 | 15,079,820 | +0.06(+0.38%) |
May 30, 2006 | 14.79 | 15.00 | 14.65 | 14.80 | 17,557,396 | -0.05(-0.30%) |
May 26, 2006 | 14.84 | 14.95 | 14.79 | 14.85 | 7,862,609 | +0.06(+0.40%) |
May 25, 2006 | 14.76 | 14.81 | 14.62 | 14.79 | 9,977,830 | +0.12(+0.83%) |
May 24, 2006 | 14.48 | 14.70 | 14.44 | 14.67 | 15,985,850 | +0.14(+0.98%) |
May 23, 2006 | 14.55 | 14.61 | 14.49 | 14.53 | 11,032,136 | -0.00(-0.02%) |
May 22, 2006 | 14.55 | 14.86 | 14.51 | 14.53 | 14,351,949 | -0.02(-0.17%) |
May 19, 2006 | 14.70 | 14.70 | 14.31 | 14.55 | 18,144,748 | -0.05(-0.33%) |
May 18, 2006 | 14.47 | 14.73 | 14.42 | 14.60 | 14,572,351 | +0.05(+0.31%) |
May 17, 2006 | 14.96 | 14.96 | 14.54 | 14.56 | 15,171,199 | -0.29(-1.95%) |
May 16, 2006 | 14.87 | 14.97 | 14.76 | 14.85 | 13,519,769 | +0.13(+0.85%) |
May 15, 2006 | 14.50 | 14.82 | 14.41 | 14.72 | 13,991,606 | +0.31(+2.12%) |
May 12, 2006 | 14.62 | 14.65 | 14.41 | 14.41 | 10,594,494 | -0.21(-1.43%) |
May 11, 2006 | 14.51 | 14.68 | 14.44 | 14.62 | 13,025,518 | +0.08(+0.55%) |
May 10, 2006 | 14.70 | 14.70 | 14.54 | 14.54 | 10,224,956 | -0.16(-1.09%) |
May 09, 2006 | 14.72 | 14.77 | 14.63 | 14.70 | 7,908,299 | -0.08(-0.52%) |
May 08, 2006 | 14.72 | 14.80 | 14.71 | 14.78 | 10,360,300 | -0.10(-0.70%) |
May 05, 2006 | 14.62 | 14.95 | 14.62 | 14.88 | 9,140,765 | +0.08(+0.56%) |
May 04, 2006 | 14.77 | 14.81 | 14.66 | 14.80 | 15,006,257 | +0.10(+0.66%) |
May 03, 2006 | 14.65 | 14.72 | 14.55 | 14.70 | 13,465,459 | +0.03(+0.24%) |
May 02, 2006 | 14.72 | 14.88 | 14.60 | 14.67 | 11,537,019 | -0.06(-0.40%) |
May 01, 2006 | 14.88 | 14.98 | 14.67 | 14.73 | 13,480,401 | -0.15(-0.98%) |
Apr 28, 2006 | 14.56 | 14.88 | 14.56 | 14.87 | 16,514,584 | +0.25(+1.69%) |
Apr 27, 2006 | 14.24 | 14.69 | 14.24 | 14.63 | 15,324,934 | +0.32(+2.24%) |
Apr 26, 2006 | 14.41 | 14.46 | 14.25 | 14.31 | 9,194,788 | -0.03(-0.22%) |
Apr 25, 2006 | 14.32 | 14.43 | 14.11 | 14.34 | 13,412,873 | +0.02(+0.15%) |
Apr 24, 2006 | 14.55 | 14.57 | 14.29 | 14.32 | 12,822,358 | -0.30(-2.05%) |
Apr 21, 2006 | 14.63 | 14.65 | 14.52 | 14.62 | 17,713,716 | +0.03(+0.22%) |
Apr 20, 2006 | 14.39 | 14.61 | 14.23 | 14.58 | 18,185,840 | +0.20(+1.38%) |
Apr 19, 2006 | 14.33 | 14.48 | 14.29 | 14.39 | 14,169,191 | -0.12(-0.82%) |
Apr 18, 2006 | 14.29 | 14.53 | 14.29 | 14.50 | 12,470,636 | +0.19(+1.34%) |
Apr 17, 2006 | 14.40 | 14.47 | 14.30 | 14.31 | 9,177,834 | -0.13(-0.89%) |
Apr 13, 2006 | 14.49 | 14.47 | 14.31 | 14.44 | 9,908,003 | -0.05(-0.34%) |
Apr 12, 2006 | 14.42 | 14.49 | 14.34 | 14.49 | 11,452,537 | +0.07(+0.46%) |
Apr 11, 2006 | 14.62 | 14.68 | 14.29 | 14.42 | 17,383,546 | -0.25(-1.73%) |
Apr 10, 2006 | 14.65 | 14.75 | 14.59 | 14.68 | 10,687,310 | +0.03(+0.21%) |
Apr 07, 2006 | 14.92 | 14.96 | 14.63 | 14.65 | 10,233,289 | -0.27(-1.82%) |
Apr 06, 2006 | 14.85 | 14.96 | 14.80 | 14.92 | 17,518,314 | +0.07(+0.49%) |
Apr 05, 2006 | 14.79 | 14.91 | 14.66 | 14.85 | 17,730,958 | +0.02(+0.16%) |
Apr 04, 2006 | 14.79 | 14.96 | 14.76 | 14.82 | 10,866,907 | -0.11(-0.72%) |
Apr 03, 2006 | 14.73 | 15.00 | 14.73 | 14.93 | 13,513,160 | +0.15(+1.01%) |
Mar 31, 2006 | 14.84 | 14.95 | 14.73 | 14.78 | 11,603,111 | -0.06(-0.40%) |
Mar 30, 2006 | 14.93 | 15.06 | 14.75 | 14.84 | 11,782,420 | -0.10(-0.65%) |
Mar 29, 2006 | 14.97 | 15.08 | 14.84 | 14.94 | 11,405,123 | -0.01(-0.09%) |
Mar 28, 2006 | 15.04 | 15.10 | 14.89 | 14.95 | 17,205,960 | -0.17(-1.15%) |
Mar 27, 2006 | 15.52 | 15.52 | 15.05 | 15.12 | 17,344,752 | -0.14(-0.93%) |
Mar 24, 2006 | 15.21 | 15.31 | 15.10 | 15.27 | 17,286,706 | -0.00(-0.02%) |
Mar 23, 2006 | 15.24 | 15.35 | 15.02 | 15.27 | 12,378,682 | -0.08(-0.50%) |
Mar 22, 2006 | 15.30 | 15.38 | 15.21 | 15.35 | 13,363,160 | +0.06(+0.36%) |
Mar 21, 2006 | 15.48 | 15.51 | 15.21 | 15.29 | 11,434,146 | -0.11(-0.70%) |
Mar 20, 2006 | 15.63 | 15.65 | 15.37 | 15.40 | 16,003,091 | -0.32(-2.06%) |
Mar 17, 2006 | 15.73 | 15.82 | 15.63 | 15.72 | 14,443,041 | +0.06(+0.40%) |
Mar 16, 2006 | 15.68 | 15.69 | 15.62 | 15.66 | 10,216,048 | -0.09(-0.55%) |
Mar 15, 2006 | 15.66 | 15.80 | 15.49 | 15.75 | 11,257,997 | +0.03(+0.20%) |
Mar 14, 2006 | 15.52 | 15.73 | 15.51 | 15.72 | 16,111,137 | +0.08(+0.51%) |
Mar 13, 2006 | 15.58 | 15.86 | 15.54 | 15.64 | 23,202,486 | +0.35(+2.30%) |
Mar 10, 2006 | 15.03 | 15.30 | 14.96 | 15.28 | 9,650,533 | +0.25(+1.69%) |
Mar 09, 2006 | 15.13 | 15.16 | 14.96 | 15.03 | 18,255,094 | -0.10(-0.67%) |
Mar 08, 2006 | 15.12 | 15.23 | 15.09 | 15.13 | 9,370,936 | -0.02(-0.11%) |
Mar 07, 2006 | 15.13 | 15.25 | 14.97 | 15.15 | 10,632,138 | -0.08(-0.50%) |
Mar 06, 2006 | 15.24 | 15.36 | 15.16 | 15.23 | 8,384,159 | -0.01(-0.07%) |
Mar 03, 2006 | 15.08 | 15.41 | 15.06 | 15.24 | 9,442,488 | +0.12(+0.78%) |
Mar 02, 2006 | 15.24 | 15.26 | 14.97 | 15.12 | 16,359,986 | -0.19(-1.27%) |