Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 14.33 | 14.53 | 14.22 | 14.37 | 4,052,457 | +0.09(+0.63%) |
May 30, 2006 | 14.44 | 14.47 | 14.24 | 14.28 | 2,854,998 | -0.15(-1.06%) |
May 26, 2006 | 14.54 | 14.54 | 14.35 | 14.43 | 2,777,692 | -0.02(-0.11%) |
May 25, 2006 | 14.36 | 14.49 | 14.29 | 14.45 | 2,689,432 | +0.12(+0.85%) |
May 24, 2006 | 14.31 | 14.42 | 14.09 | 14.33 | 4,471,537 | +0.01(+0.09%) |
May 23, 2006 | 14.38 | 14.60 | 14.29 | 14.31 | 5,197,649 | -0.16(-1.10%) |
May 22, 2006 | 14.07 | 14.59 | 14.03 | 14.47 | 4,876,219 | +0.40(+2.86%) |
May 19, 2006 | 14.06 | 14.22 | 13.94 | 14.07 | 4,018,969 | +0.12(+0.89%) |
May 18, 2006 | 13.86 | 14.06 | 13.86 | 13.95 | 2,281,307 | +0.09(+0.65%) |
May 17, 2006 | 14.06 | 14.20 | 13.83 | 13.86 | 3,259,368 | -0.32(-2.28%) |
May 16, 2006 | 14.38 | 14.39 | 14.15 | 14.18 | 2,793,341 | -0.18(-1.22%) |
May 15, 2006 | 14.18 | 14.36 | 14.12 | 14.36 | 2,373,323 | +0.18(+1.28%) |
May 12, 2006 | 14.31 | 14.45 | 14.17 | 14.17 | 2,940,754 | -0.25(-1.75%) |
May 11, 2006 | 14.60 | 14.60 | 14.38 | 14.43 | 2,047,198 | -0.21(-1.44%) |
May 10, 2006 | 14.45 | 14.70 | 14.44 | 14.64 | 1,993,053 | +0.12(+0.86%) |
May 09, 2006 | 14.85 | 14.91 | 14.47 | 14.51 | 4,224,283 | -0.34(-2.28%) |
May 08, 2006 | 15.02 | 15.08 | 14.83 | 14.85 | 2,946,075 | -0.15(-1.00%) |
May 05, 2006 | 14.78 | 15.01 | 14.72 | 15.00 | 2,541,393 | +0.30(+2.06%) |
May 04, 2006 | 14.54 | 14.79 | 14.50 | 14.70 | 4,266,535 | +0.24(+1.68%) |
May 03, 2006 | 14.40 | 14.51 | 14.25 | 14.45 | 4,440,865 | -0.03(-0.18%) |
May 02, 2006 | 14.78 | 14.86 | 14.48 | 14.48 | 5,950,678 | -0.26(-1.76%) |
May 01, 2006 | 14.64 | 14.76 | 14.62 | 14.74 | 3,034,335 | +0.04(+0.24%) |
Apr 28, 2006 | 14.66 | 14.75 | 14.55 | 14.70 | 2,768,303 | -0.04(-0.24%) |
Apr 27, 2006 | 14.56 | 14.86 | 14.45 | 14.74 | 3,375,796 | +0.18(+1.25%) |
Apr 26, 2006 | 14.54 | 14.63 | 14.50 | 14.56 | 2,316,673 | +0.02(+0.13%) |
Apr 25, 2006 | 14.63 | 14.66 | 14.43 | 14.54 | 4,387,346 | -0.20(-1.37%) |
Apr 24, 2006 | 14.63 | 14.78 | 14.48 | 14.74 | 2,770,807 | +0.07(+0.50%) |
Apr 21, 2006 | 14.73 | 14.79 | 14.62 | 14.67 | 2,730,745 | +0.03(+0.22%) |
Apr 20, 2006 | 14.54 | 14.73 | 14.52 | 14.63 | 3,101,939 | +0.03(+0.20%) |
Apr 19, 2006 | 14.80 | 14.81 | 14.55 | 14.60 | 2,706,959 | -0.19(-1.32%) |
Apr 18, 2006 | 14.39 | 14.80 | 14.31 | 14.80 | 6,373,826 | +0.51(+3.58%) |
Apr 17, 2006 | 14.28 | 14.31 | 14.16 | 14.29 | 2,789,272 | +0.02(+0.13%) |
Apr 13, 2006 | 14.42 | 14.39 | 14.20 | 14.27 | 1,670,997 | -0.15(-1.02%) |
Apr 12, 2006 | 14.28 | 14.42 | 14.27 | 14.42 | 2,596,164 | +0.14(+0.98%) |
Apr 11, 2006 | 14.53 | 14.57 | 14.20 | 14.28 | 4,093,771 | -0.28(-1.91%) |
Apr 10, 2006 | 14.70 | 14.70 | 14.49 | 14.55 | 2,788,020 | -0.11(-0.72%) |
Apr 07, 2006 | 14.93 | 14.99 | 14.63 | 14.66 | 3,577,042 | -0.28(-1.86%) |
Apr 06, 2006 | 14.94 | 14.98 | 14.84 | 14.94 | 3,742,921 | -0.10(-0.68%) |
Apr 05, 2006 | 14.86 | 15.11 | 14.73 | 15.04 | 3,349,506 | +0.16(+1.10%) |
Apr 04, 2006 | 14.88 | 14.96 | 14.83 | 14.88 | 3,578,920 | +0.02(+0.13%) |
Apr 03, 2006 | 14.92 | 15.00 | 14.85 | 14.86 | 3,698,165 | +0.01(+0.09%) |
Mar 31, 2006 | 14.86 | 14.96 | 14.76 | 14.84 | 6,800,417 | -0.02(-0.15%) |
Mar 30, 2006 | 14.92 | 15.00 | 14.81 | 14.87 | 3,652,157 | -0.06(-0.39%) |
Mar 29, 2006 | 14.91 | 14.98 | 14.85 | 14.92 | 3,568,591 | -0.02(-0.13%) |
Mar 28, 2006 | 14.85 | 14.97 | 14.71 | 14.94 | 3,659,981 | +0.03(+0.21%) |
Mar 27, 2006 | 15.05 | 15.05 | 14.83 | 14.91 | 2,752,654 | -0.18(-1.17%) |
Mar 24, 2006 | 14.94 | 15.09 | 14.84 | 15.09 | 2,876,281 | +0.10(+0.64%) |
Mar 23, 2006 | 14.79 | 15.02 | 14.73 | 14.99 | 3,264,375 | +0.16(+1.10%) |
Mar 22, 2006 | 14.78 | 14.85 | 14.68 | 14.83 | 2,597,103 | +0.01(+0.06%) |
Mar 21, 2006 | 14.92 | 14.92 | 14.79 | 14.82 | 4,921,288 | -0.13(-0.90%) |
Mar 20, 2006 | 15.05 | 15.13 | 14.90 | 14.95 | 2,225,909 | -0.14(-0.91%) |
Mar 17, 2006 | 15.18 | 15.18 | 15.00 | 15.09 | 3,983,602 | -0.00(-0.02%) |
Mar 16, 2006 | 15.01 | 15.10 | 14.97 | 15.09 | 2,685,363 | +0.13(+0.88%) |
Mar 15, 2006 | 14.95 | 15.02 | 14.86 | 14.96 | 1,963,007 | -0.04(-0.26%) |
Mar 14, 2006 | 14.90 | 15.04 | 14.79 | 15.00 | 1,842,197 | +0.10(+0.67%) |
Mar 13, 2006 | 14.91 | 14.95 | 14.83 | 14.90 | 1,395,262 | +0.04(+0.28%) |
Mar 10, 2006 | 14.63 | 14.90 | 14.60 | 14.86 | 3,361,399 | +0.22(+1.53%) |
Mar 09, 2006 | 14.74 | 14.80 | 14.60 | 14.64 | 5,363,215 | -0.11(-0.72%) |
Mar 08, 2006 | 14.78 | 14.82 | 14.50 | 14.74 | 3,071,267 | -0.05(-0.35%) |
Mar 07, 2006 | 14.70 | 14.80 | 14.49 | 14.79 | 4,353,544 | +0.06(+0.39%) |
Mar 06, 2006 | 14.85 | 14.89 | 14.66 | 14.74 | 2,650,935 | -0.17(-1.14%) |
Mar 03, 2006 | 15.06 | 15.17 | 14.80 | 14.91 | 7,400,712 | -0.43(-2.79%) |
Mar 02, 2006 | 15.25 | 15.36 | 15.20 | 15.33 | 3,117,901 | +0.01(+0.04%) |