Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.39 | 13.62 | 13.35 | 13.60 | 7,804,528 | +0.27(+2.02%) |
May 30, 2006 | 13.55 | 13.79 | 13.31 | 13.33 | 4,802,390 | -0.27(-2.00%) |
May 26, 2006 | 13.37 | 13.63 | 13.36 | 13.60 | 5,043,010 | +0.29(+2.15%) |
May 25, 2006 | 13.39 | 13.43 | 13.29 | 13.31 | 5,394,079 | +0.04(+0.31%) |
May 24, 2006 | 13.18 | 13.36 | 13.12 | 13.27 | 8,631,983 | +0.09(+0.71%) |
May 23, 2006 | 13.18 | 13.41 | 13.14 | 13.18 | 8,590,413 | +0.07(+0.55%) |
May 22, 2006 | 12.98 | 13.22 | 12.98 | 13.11 | 6,712,483 | -0.07(-0.51%) |
May 19, 2006 | 13.34 | 13.34 | 12.98 | 13.17 | 9,099,265 | -0.11(-0.79%) |
May 18, 2006 | 13.66 | 13.66 | 13.28 | 13.28 | 5,735,134 | -0.34(-2.53%) |
May 17, 2006 | 13.91 | 14.00 | 13.56 | 13.62 | 6,808,367 | -0.34(-2.41%) |
May 16, 2006 | 14.08 | 14.13 | 13.96 | 13.96 | 2,868,325 | -0.06(-0.41%) |
May 15, 2006 | 14.04 | 14.10 | 13.88 | 14.02 | 3,330,753 | +0.01(+0.05%) |
May 12, 2006 | 14.23 | 14.24 | 13.98 | 14.01 | 4,078,708 | -0.18(-1.29%) |
May 11, 2006 | 14.34 | 14.44 | 14.19 | 14.19 | 6,263,406 | -0.09(-0.66%) |
May 10, 2006 | 14.31 | 14.42 | 14.20 | 14.29 | 3,814,421 | -0.11(-0.77%) |
May 09, 2006 | 14.35 | 14.40 | 14.26 | 14.40 | 3,517,363 | +0.05(+0.36%) |
May 08, 2006 | 14.45 | 14.55 | 14.30 | 14.35 | 5,279,989 | -0.07(-0.46%) |
May 05, 2006 | 14.28 | 14.52 | 14.28 | 14.41 | 5,530,926 | +0.13(+0.90%) |
May 04, 2006 | 14.33 | 14.48 | 14.19 | 14.29 | 8,236,309 | +0.02(+0.13%) |
May 03, 2006 | 14.26 | 14.34 | 14.20 | 14.27 | 4,255,002 | +0.01(+0.06%) |
May 02, 2006 | 14.28 | 14.90 | 14.19 | 14.26 | 8,704,502 | +0.18(+1.30%) |
May 01, 2006 | 13.99 | 14.20 | 13.98 | 14.08 | 3,562,877 | +0.08(+0.55%) |
Apr 28, 2006 | 13.96 | 14.05 | 13.91 | 14.00 | 3,013,365 | +0.04(+0.31%) |
Apr 27, 2006 | 13.88 | 14.06 | 13.71 | 13.96 | 4,077,798 | -0.07(-0.52%) |
Apr 26, 2006 | 14.05 | 14.15 | 13.97 | 14.03 | 3,753,128 | +0.03(+0.19%) |
Apr 25, 2006 | 14.12 | 14.15 | 13.92 | 14.00 | 3,395,991 | -0.15(-1.09%) |
Apr 24, 2006 | 14.21 | 14.27 | 14.15 | 14.16 | 2,933,866 | -0.06(-0.43%) |
Apr 21, 2006 | 14.26 | 14.29 | 14.16 | 14.22 | 5,897,773 | +0.10(+0.74%) |
Apr 20, 2006 | 14.07 | 14.22 | 14.03 | 14.11 | 4,749,593 | +0.09(+0.61%) |
Apr 19, 2006 | 13.68 | 14.07 | 13.68 | 14.03 | 6,066,176 | +0.29(+2.12%) |
Apr 18, 2006 | 13.31 | 13.75 | 13.23 | 13.74 | 6,356,863 | +0.40(+2.98%) |
Apr 17, 2006 | 13.39 | 13.50 | 13.32 | 13.34 | 3,614,157 | -0.05(-0.41%) |
Apr 13, 2006 | 13.40 | 13.46 | 13.31 | 13.39 | 4,671,004 | -0.01(-0.07%) |
Apr 12, 2006 | 13.39 | 13.49 | 13.36 | 13.40 | 3,756,466 | +0.03(+0.25%) |
Apr 11, 2006 | 13.37 | 13.44 | 13.33 | 13.37 | 7,854,291 | -0.02(-0.15%) |
Apr 10, 2006 | 13.46 | 13.49 | 13.36 | 13.39 | 4,274,421 | -0.06(-0.43%) |
Apr 07, 2006 | 13.69 | 13.76 | 13.42 | 13.45 | 4,168,827 | -0.20(-1.44%) |
Apr 06, 2006 | 13.69 | 13.74 | 13.63 | 13.64 | 4,247,719 | -0.02(-0.13%) |
Apr 05, 2006 | 13.68 | 13.78 | 13.63 | 13.66 | 4,163,669 | -0.04(-0.28%) |
Apr 04, 2006 | 13.77 | 13.81 | 13.64 | 13.70 | 5,707,522 | -0.08(-0.55%) |
Apr 03, 2006 | 13.92 | 14.01 | 13.78 | 13.78 | 4,034,408 | -0.00(-0.04%) |
Mar 31, 2006 | 13.81 | 13.92 | 13.76 | 13.78 | 3,685,463 | -0.04(-0.31%) |
Mar 30, 2006 | 13.97 | 14.05 | 13.73 | 13.82 | 4,831,822 | -0.20(-1.45%) |
Mar 29, 2006 | 14.02 | 14.15 | 13.98 | 14.03 | 3,191,175 | +0.00(+0.02%) |
Mar 28, 2006 | 13.94 | 14.12 | 13.92 | 14.02 | 3,575,621 | +0.09(+0.63%) |
Mar 27, 2006 | 14.06 | 14.06 | 13.92 | 13.94 | 3,717,020 | -0.12(-0.87%) |
Mar 24, 2006 | 13.93 | 14.09 | 13.88 | 14.06 | 2,304,552 | +0.10(+0.68%) |
Mar 23, 2006 | 14.05 | 14.06 | 13.92 | 13.96 | 3,157,191 | -0.14(-0.97%) |
Mar 22, 2006 | 13.97 | 14.12 | 13.95 | 14.10 | 2,999,407 | +0.13(+0.92%) |
Mar 21, 2006 | 14.09 | 14.13 | 13.96 | 13.97 | 2,856,492 | -0.14(-1.00%) |
Mar 20, 2006 | 14.12 | 14.17 | 14.05 | 14.11 | 2,154,961 | -0.00(-0.03%) |
Mar 17, 2006 | 14.11 | 14.18 | 14.07 | 14.12 | 3,693,049 | +0.10(+0.69%) |
Mar 16, 2006 | 14.09 | 14.10 | 13.95 | 14.02 | 2,907,771 | -0.04(-0.27%) |
Mar 15, 2006 | 14.04 | 14.10 | 13.93 | 14.06 | 2,939,935 | -0.02(-0.13%) |
Mar 14, 2006 | 13.92 | 14.12 | 13.91 | 14.08 | 3,366,861 | +0.17(+1.20%) |
Mar 13, 2006 | 14.21 | 13.97 | 13.85 | 13.91 | 2,406,505 | -0.01(-0.11%) |
Mar 10, 2006 | 13.84 | 14.00 | 13.82 | 13.92 | 2,786,399 | +0.11(+0.82%) |
Mar 09, 2006 | 13.70 | 13.92 | 13.68 | 13.81 | 3,789,843 | +0.11(+0.83%) |
Mar 08, 2006 | 13.78 | 13.86 | 13.58 | 13.70 | 3,855,991 | -0.08(-0.57%) |
Mar 07, 2006 | 13.65 | 13.85 | 13.65 | 13.78 | 4,414,606 | +0.12(+0.84%) |
Mar 06, 2006 | 13.72 | 13.86 | 13.62 | 13.66 | 3,338,339 | -0.09(-0.64%) |
Mar 03, 2006 | 13.64 | 13.97 | 13.64 | 13.75 | 3,786,809 | +0.01(+0.05%) |
Mar 02, 2006 | 13.85 | 13.88 | 13.67 | 13.74 | 3,480,951 | -0.11(-0.80%) |