Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.33 | 15.44 | 15.22 | 15.35 | 11,812,090 | -0.01(-0.04%) |
May 30, 2006 | 15.63 | 15.68 | 15.33 | 15.35 | 12,042,752 | -0.24(-1.56%) |
May 26, 2006 | 15.40 | 15.63 | 15.39 | 15.60 | 7,865,235 | +0.21(+1.38%) |
May 25, 2006 | 15.05 | 15.43 | 15.03 | 15.39 | 8,699,747 | +0.40(+2.67%) |
May 24, 2006 | 15.01 | 15.19 | 14.96 | 14.98 | 11,398,753 | -0.01(-0.08%) |
May 23, 2006 | 14.89 | 15.13 | 14.85 | 15.00 | 8,469,725 | +0.08(+0.55%) |
May 22, 2006 | 15.02 | 15.30 | 14.92 | 14.92 | 8,884,981 | -0.19(-1.28%) |
May 19, 2006 | 15.17 | 15.17 | 14.92 | 15.11 | 9,017,428 | +0.01(+0.08%) |
May 18, 2006 | 15.01 | 15.35 | 14.51 | 15.10 | 8,929,930 | +0.01(+0.08%) |
May 17, 2006 | 15.25 | 15.45 | 15.04 | 15.09 | 9,595,363 | -0.28(-1.79%) |
May 16, 2006 | 15.24 | 15.61 | 15.24 | 15.36 | 9,285,201 | +0.07(+0.45%) |
May 15, 2006 | 15.15 | 15.47 | 15.15 | 15.29 | 7,695,198 | +0.11(+0.70%) |
May 12, 2006 | 15.36 | 15.47 | 15.16 | 15.19 | 9,340,547 | -0.21(-1.34%) |
May 11, 2006 | 15.54 | 15.65 | 15.34 | 15.39 | 10,647,261 | -0.21(-1.32%) |
May 10, 2006 | 15.64 | 15.69 | 15.57 | 15.60 | 7,171,968 | -0.07(-0.44%) |
May 09, 2006 | 15.69 | 15.72 | 15.60 | 15.67 | 6,725,680 | -0.03(-0.20%) |
May 08, 2006 | 15.82 | 15.83 | 15.65 | 15.70 | 10,098,598 | -0.11(-0.67%) |
May 05, 2006 | 15.75 | 15.89 | 15.64 | 15.80 | 7,898,347 | +0.16(+1.00%) |
May 04, 2006 | 15.59 | 15.69 | 15.57 | 15.65 | 6,872,683 | +0.09(+0.56%) |
May 03, 2006 | 15.57 | 15.69 | 15.50 | 15.56 | 7,536,517 | -0.06(-0.40%) |
May 02, 2006 | 15.71 | 15.71 | 15.50 | 15.62 | 9,073,734 | -0.01(-0.04%) |
May 01, 2006 | 15.96 | 15.97 | 15.57 | 15.63 | 11,129,220 | -0.24(-1.50%) |
Apr 28, 2006 | 15.82 | 15.97 | 15.70 | 15.87 | 13,763,282 | +0.07(+0.44%) |
Apr 27, 2006 | 15.60 | 15.87 | 15.55 | 15.80 | 11,317,173 | +0.19(+1.20%) |
Apr 26, 2006 | 15.53 | 15.67 | 15.49 | 15.61 | 11,286,141 | +0.17(+1.13%) |
Apr 25, 2006 | 15.38 | 15.58 | 15.36 | 15.44 | 10,816,978 | +0.06(+0.41%) |
Apr 24, 2006 | 15.44 | 15.56 | 15.25 | 15.37 | 12,425,856 | -0.13(-0.85%) |
Apr 21, 2006 | 15.57 | 15.63 | 15.44 | 15.50 | 9,344,226 | +0.07(+0.45%) |
Apr 20, 2006 | 15.52 | 15.63 | 15.32 | 15.44 | 8,714,943 | -0.03(-0.16%) |
Apr 19, 2006 | 15.52 | 15.63 | 15.29 | 15.46 | 10,395,484 | -0.06(-0.40%) |
Apr 18, 2006 | 15.30 | 15.57 | 15.30 | 15.52 | 12,114,254 | +0.24(+1.55%) |
Apr 17, 2006 | 15.09 | 15.30 | 15.05 | 15.29 | 10,639,583 | +0.26(+1.71%) |
Apr 13, 2006 | 15.04 | 15.12 | 14.96 | 15.03 | 6,370,409 | -0.01(-0.08%) |
Apr 12, 2006 | 15.11 | 15.14 | 15.00 | 15.04 | 8,112,534 | -0.06(-0.41%) |
Apr 11, 2006 | 15.18 | 15.24 | 14.94 | 15.10 | 10,060,687 | -0.07(-0.45%) |
Apr 10, 2006 | 15.30 | 15.32 | 15.07 | 15.17 | 10,775,549 | -0.15(-0.98%) |
Apr 07, 2006 | 15.38 | 15.56 | 15.27 | 15.32 | 12,275,654 | -0.19(-1.21%) |
Apr 06, 2006 | 15.32 | 15.54 | 15.25 | 15.51 | 13,294,919 | +0.17(+1.10%) |
Apr 05, 2006 | 15.32 | 15.41 | 15.28 | 15.34 | 9,066,855 | -0.13(-0.85%) |
Apr 04, 2006 | 15.34 | 15.54 | 15.34 | 15.47 | 12,228,466 | +0.03(+0.16%) |
Apr 03, 2006 | 15.47 | 15.61 | 15.38 | 15.45 | 9,690,060 | +0.06(+0.41%) |
Mar 31, 2006 | 15.57 | 15.65 | 15.35 | 15.39 | 12,848,791 | -0.21(-1.36%) |
Mar 30, 2006 | 15.55 | 15.69 | 15.44 | 15.60 | 10,374,369 | +0.01(+0.04%) |
Mar 29, 2006 | 15.55 | 15.77 | 15.55 | 15.59 | 9,545,296 | +0.03(+0.20%) |
Mar 28, 2006 | 15.67 | 15.79 | 15.53 | 15.56 | 12,000,683 | -0.14(-0.88%) |
Mar 27, 2006 | 15.87 | 15.95 | 15.65 | 15.70 | 17,037,024 | -0.26(-1.61%) |
Mar 24, 2006 | 15.91 | 16.07 | 15.83 | 15.95 | 18,222,488 | +0.01(+0.08%) |
Mar 23, 2006 | 15.82 | 16.04 | 15.72 | 15.94 | 21,107,688 | +0.16(+1.03%) |
Mar 22, 2006 | 16.11 | 16.22 | 15.63 | 15.78 | 79,457,112 | +1.51(+10.56%) |
Mar 21, 2006 | 14.38 | 14.42 | 14.23 | 14.27 | 7,667,045 | -0.11(-0.78%) |
Mar 20, 2006 | 14.38 | 14.47 | 14.33 | 14.38 | 7,598,262 | +0.06(+0.39%) |
Mar 17, 2006 | 14.37 | 14.40 | 14.23 | 14.33 | 12,261,737 | +0.06(+0.44%) |
Mar 16, 2006 | 14.28 | 14.30 | 14.21 | 14.27 | 9,954,794 | +0.03(+0.22%) |
Mar 15, 2006 | 14.27 | 14.32 | 14.22 | 14.23 | 11,042,682 | -0.09(-0.61%) |
Mar 14, 2006 | 14.27 | 14.33 | 14.22 | 14.32 | 13,070,655 | -0.02(-0.13%) |
Mar 13, 2006 | 14.32 | 14.35 | 14.22 | 14.34 | 11,086,511 | +0.02(+0.13%) |
Mar 10, 2006 | 14.32 | 14.39 | 14.24 | 14.32 | 8,592,734 | +0.13(+0.93%) |
Mar 09, 2006 | 14.27 | 14.30 | 14.11 | 14.19 | 11,016,129 | -0.08(-0.57%) |
Mar 08, 2006 | 14.15 | 14.28 | 14.10 | 14.27 | 7,090,069 | +0.15(+1.06%) |
Mar 07, 2006 | 14.26 | 14.33 | 14.08 | 14.12 | 10,971,980 | -0.11(-0.75%) |
Mar 06, 2006 | 14.33 | 14.38 | 14.22 | 14.23 | 6,489,259 | -0.09(-0.61%) |
Mar 03, 2006 | 14.11 | 14.38 | 14.11 | 14.32 | 13,431,525 | +0.09(+0.66%) |
Mar 02, 2006 | 14.25 | 14.31 | 14.18 | 14.22 | 8,262,576 | -0.01(-0.09%) |