Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.30 | 13.70 | 13.28 | 13.54 | 7,125,886 | +0.21(+1.57%) |
May 30, 2006 | 13.98 | 14.04 | 13.29 | 13.33 | 8,635,850 | -0.17(-1.27%) |
May 26, 2006 | 13.23 | 13.56 | 13.13 | 13.50 | 5,512,320 | +0.23(+1.77%) |
May 25, 2006 | 12.81 | 13.27 | 12.81 | 13.27 | 7,782,029 | +0.83(+6.64%) |
May 24, 2006 | 12.70 | 12.84 | 12.21 | 12.44 | 11,277,889 | -0.41(-3.16%) |
May 23, 2006 | 13.20 | 13.38 | 12.78 | 12.85 | 8,042,423 | -0.02(-0.12%) |
May 22, 2006 | 12.62 | 13.04 | 12.12 | 12.86 | 9,885,420 | -0.22(-1.69%) |
May 19, 2006 | 12.68 | 13.13 | 12.28 | 13.08 | 12,958,141 | +0.41(+3.20%) |
May 18, 2006 | 13.18 | 13.21 | 12.68 | 12.68 | 13,853,640 | -0.56(-4.21%) |
May 17, 2006 | 13.73 | 13.81 | 13.20 | 13.23 | 11,103,235 | -0.62(-4.51%) |
May 16, 2006 | 14.13 | 14.21 | 13.70 | 13.86 | 5,394,826 | -0.02(-0.13%) |
May 15, 2006 | 13.98 | 13.98 | 13.73 | 13.88 | 8,010,667 | -0.43(-2.99%) |
May 12, 2006 | 14.88 | 14.88 | 14.23 | 14.30 | 5,743,737 | -0.58(-3.88%) |
May 11, 2006 | 15.30 | 15.37 | 14.83 | 14.88 | 6,670,197 | -0.16(-1.09%) |
May 10, 2006 | 14.78 | 15.14 | 14.59 | 15.05 | 5,122,127 | +0.11(+0.76%) |
May 09, 2006 | 14.29 | 14.99 | 14.23 | 14.93 | 6,732,120 | +0.71(+4.98%) |
May 08, 2006 | 14.41 | 14.42 | 14.03 | 14.22 | 10,567,762 | -0.40(-2.74%) |
May 05, 2006 | 15.08 | 15.08 | 14.51 | 14.62 | 7,009,979 | -0.41(-2.73%) |
May 04, 2006 | 14.78 | 15.15 | 14.64 | 15.04 | 5,600,441 | -0.38(-2.48%) |
May 03, 2006 | 15.68 | 15.77 | 15.27 | 15.42 | 5,564,716 | -0.26(-1.66%) |
May 02, 2006 | 15.54 | 15.72 | 15.45 | 15.68 | 4,026,967 | +0.26(+1.68%) |
May 01, 2006 | 15.49 | 15.66 | 15.31 | 15.42 | 4,421,129 | +0.25(+1.66%) |
Apr 28, 2006 | 15.18 | 15.45 | 15.10 | 15.17 | 3,593,110 | +0.05(+0.30%) |
Apr 27, 2006 | 15.01 | 15.53 | 14.79 | 15.12 | 4,399,298 | -0.09(-0.60%) |
Apr 26, 2006 | 15.49 | 15.66 | 15.14 | 15.21 | 5,042,739 | -0.25(-1.65%) |
Apr 25, 2006 | 16.01 | 16.07 | 15.38 | 15.47 | 5,368,231 | -0.32(-2.03%) |
Apr 24, 2006 | 15.92 | 15.99 | 15.67 | 15.79 | 4,356,428 | -0.14(-0.89%) |
Apr 21, 2006 | 15.58 | 15.95 | 15.58 | 15.93 | 4,051,974 | +0.34(+2.18%) |
Apr 20, 2006 | 16.02 | 16.10 | 15.52 | 15.59 | 4,431,053 | -0.51(-3.18%) |
Apr 19, 2006 | 15.71 | 16.11 | 15.55 | 16.10 | 4,345,314 | +0.39(+2.47%) |
Apr 18, 2006 | 15.57 | 15.87 | 15.43 | 15.71 | 4,724,392 | +0.37(+2.40%) |
Apr 17, 2006 | 15.37 | 15.49 | 15.29 | 15.34 | 2,838,128 | +0.22(+1.47%) |
Apr 13, 2006 | 15.06 | 15.17 | 14.75 | 15.12 | 2,821,854 | +0.07(+0.44%) |
Apr 12, 2006 | 15.27 | 15.31 | 14.83 | 15.06 | 3,363,678 | -0.19(-1.24%) |
Apr 11, 2006 | 15.37 | 15.41 | 14.89 | 15.24 | 4,273,864 | +0.06(+0.36%) |
Apr 10, 2006 | 15.12 | 15.37 | 15.10 | 15.19 | 4,685,889 | +0.26(+1.77%) |
Apr 07, 2006 | 14.81 | 15.02 | 14.69 | 14.92 | 4,989,152 | -0.05(-0.30%) |
Apr 06, 2006 | 14.93 | 15.08 | 14.75 | 14.97 | 4,739,079 | +0.23(+1.57%) |
Apr 05, 2006 | 14.44 | 14.74 | 14.32 | 14.74 | 4,071,424 | +0.39(+2.70%) |
Apr 04, 2006 | 14.34 | 14.52 | 14.19 | 14.35 | 3,705,047 | +0.09(+0.64%) |
Apr 03, 2006 | 14.89 | 14.89 | 14.12 | 14.26 | 3,550,637 | +0.30(+2.18%) |
Mar 31, 2006 | 14.03 | 14.11 | 13.80 | 13.95 | 4,402,076 | -0.40(-2.77%) |
Mar 30, 2006 | 14.68 | 14.84 | 14.35 | 14.35 | 3,445,845 | -0.15(-1.06%) |
Mar 29, 2006 | 14.37 | 14.60 | 14.27 | 14.51 | 5,201,118 | +0.12(+0.86%) |
Mar 28, 2006 | 14.28 | 14.57 | 14.25 | 14.38 | 4,014,661 | +0.25(+1.76%) |
Mar 27, 2006 | 14.05 | 14.31 | 13.90 | 14.13 | 2,626,956 | -0.07(-0.50%) |
Mar 24, 2006 | 14.04 | 14.36 | 13.99 | 14.20 | 3,519,279 | +0.16(+1.17%) |
Mar 23, 2006 | 13.97 | 14.11 | 13.72 | 14.04 | 4,246,475 | +0.18(+1.33%) |
Mar 22, 2006 | 13.78 | 14.09 | 13.68 | 13.86 | 3,648,285 | -0.00(-0.02%) |
Mar 21, 2006 | 13.60 | 14.12 | 13.60 | 13.86 | 3,936,464 | +0.04(+0.29%) |
Mar 20, 2006 | 13.93 | 14.21 | 13.70 | 13.82 | 3,699,093 | -0.35(-2.49%) |
Mar 17, 2006 | 14.48 | 14.50 | 14.15 | 14.17 | 3,562,546 | -0.30(-2.09%) |
Mar 16, 2006 | 14.23 | 14.77 | 14.22 | 14.47 | 4,548,547 | +0.15(+1.02%) |
Mar 15, 2006 | 14.23 | 14.38 | 14.11 | 14.33 | 4,644,210 | -0.05(-0.37%) |
Mar 14, 2006 | 14.36 | 14.58 | 14.07 | 14.38 | 6,003,336 | +0.11(+0.74%) |
Mar 13, 2006 | 14.00 | 14.41 | 13.99 | 14.27 | 3,983,700 | +0.34(+2.42%) |
Mar 10, 2006 | 13.86 | 14.11 | 13.75 | 13.94 | 3,521,264 | +0.04(+0.29%) |
Mar 09, 2006 | 14.10 | 14.29 | 13.77 | 13.90 | 5,210,248 | +0.10(+0.73%) |
Mar 08, 2006 | 14.15 | 14.27 | 13.44 | 13.80 | 10,028,319 | -0.60(-4.17%) |
Mar 07, 2006 | 14.48 | 14.57 | 14.11 | 14.40 | 3,983,303 | -0.35(-2.36%) |
Mar 06, 2006 | 15.12 | 15.17 | 14.55 | 14.74 | 4,275,849 | -0.50(-3.27%) |
Mar 03, 2006 | 15.12 | 15.32 | 14.89 | 15.24 | 4,187,331 | +0.06(+0.40%) |
Mar 02, 2006 | 14.59 | 15.30 | 14.49 | 15.18 | 8,054,331 | +0.77(+5.31%) |