Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.19 | 15.63 | 15.19 | 15.63 | 14,026,377 | +0.44(+2.92%) |
May 30, 2006 | 15.61 | 15.62 | 15.19 | 15.19 | 11,921,073 | -0.23(-1.49%) |
May 26, 2006 | 15.38 | 15.48 | 15.30 | 15.42 | 10,597,848 | -0.02(-0.13%) |
May 25, 2006 | 15.18 | 15.65 | 15.10 | 15.44 | 15,659,327 | +0.63(+4.26%) |
May 24, 2006 | 14.59 | 14.99 | 14.38 | 14.81 | 18,771,156 | +0.03(+0.21%) |
May 23, 2006 | 15.13 | 15.18 | 14.70 | 14.77 | 15,830,516 | +0.09(+0.60%) |
May 22, 2006 | 14.54 | 14.82 | 14.19 | 14.69 | 15,774,087 | -0.15(-1.01%) |
May 19, 2006 | 14.34 | 14.90 | 14.13 | 14.84 | 22,989,056 | +0.27(+1.82%) |
May 18, 2006 | 14.64 | 14.86 | 14.53 | 14.57 | 11,403,069 | -0.08(-0.52%) |
May 17, 2006 | 15.28 | 15.38 | 14.51 | 14.65 | 15,269,714 | -0.65(-4.24%) |
May 16, 2006 | 15.30 | 15.38 | 15.01 | 15.29 | 22,008,842 | -0.34(-2.20%) |
May 15, 2006 | 15.66 | 15.92 | 15.40 | 15.64 | 15,230,404 | -0.50(-3.08%) |
May 12, 2006 | 16.64 | 16.68 | 16.10 | 16.13 | 10,969,391 | -0.62(-3.72%) |
May 11, 2006 | 17.03 | 17.12 | 16.70 | 16.76 | 9,634,436 | -0.14(-0.82%) |
May 10, 2006 | 16.53 | 16.98 | 16.49 | 16.90 | 11,245,195 | +0.24(+1.44%) |
May 09, 2006 | 16.29 | 16.66 | 16.26 | 16.66 | 8,347,985 | +0.30(+1.83%) |
May 08, 2006 | 16.47 | 16.47 | 16.12 | 16.36 | 7,263,789 | -0.12(-0.73%) |
May 05, 2006 | 16.47 | 16.63 | 16.34 | 16.48 | 9,419,182 | +0.10(+0.59%) |
May 04, 2006 | 16.56 | 16.76 | 16.19 | 16.38 | 13,311,823 | -0.25(-1.48%) |
May 03, 2006 | 16.78 | 16.78 | 16.42 | 16.63 | 12,870,853 | -0.16(-0.94%) |
May 02, 2006 | 16.57 | 16.78 | 16.49 | 16.78 | 8,741,085 | +0.34(+2.04%) |
May 01, 2006 | 16.25 | 16.59 | 16.25 | 16.45 | 9,756,170 | +0.24(+1.51%) |
Apr 28, 2006 | 16.22 | 16.30 | 16.05 | 16.20 | 10,765,549 | +0.22(+1.37%) |
Apr 27, 2006 | 15.69 | 16.16 | 15.30 | 15.98 | 15,815,933 | +0.19(+1.18%) |
Apr 26, 2006 | 16.55 | 16.76 | 15.72 | 15.80 | 16,509,881 | -0.69(-4.16%) |
Apr 25, 2006 | 16.89 | 17.05 | 16.28 | 16.48 | 14,135,431 | -0.16(-0.98%) |
Apr 24, 2006 | 16.77 | 16.78 | 16.41 | 16.65 | 17,269,452 | -0.23(-1.36%) |
Apr 21, 2006 | 16.27 | 16.91 | 16.14 | 16.88 | 13,697,631 | +0.75(+4.65%) |
Apr 20, 2006 | 15.95 | 16.18 | 15.82 | 16.13 | 11,643,684 | -0.03(-0.20%) |
Apr 19, 2006 | 16.16 | 16.37 | 16.01 | 16.16 | 11,206,202 | -0.03(-0.19%) |
Apr 18, 2006 | 15.97 | 16.24 | 15.97 | 16.19 | 11,910,612 | +0.22(+1.39%) |
Apr 17, 2006 | 15.58 | 15.99 | 15.49 | 15.97 | 15,597,509 | +0.78(+5.13%) |
Apr 13, 2006 | 15.19 | 15.34 | 15.10 | 15.19 | 7,458,754 | -0.00(-0.03%) |
Apr 12, 2006 | 15.24 | 15.35 | 15.12 | 15.19 | 7,447,659 | +0.05(+0.32%) |
Apr 11, 2006 | 15.46 | 15.52 | 15.09 | 15.15 | 10,906,622 | -0.07(-0.49%) |
Apr 10, 2006 | 15.31 | 15.43 | 15.20 | 15.22 | 8,356,544 | +0.22(+1.44%) |
Apr 07, 2006 | 15.28 | 15.37 | 14.93 | 15.00 | 9,560,571 | -0.30(-1.94%) |
Apr 06, 2006 | 15.44 | 15.53 | 15.15 | 15.30 | 7,918,745 | -0.08(-0.50%) |
Apr 05, 2006 | 15.05 | 15.39 | 14.95 | 15.38 | 11,995,572 | +0.30(+1.98%) |
Apr 04, 2006 | 14.83 | 15.11 | 14.72 | 15.08 | 9,397,625 | +0.22(+1.46%) |
Apr 03, 2006 | 14.83 | 15.06 | 14.73 | 14.86 | 9,378,287 | +0.25(+1.71%) |
Mar 31, 2006 | 14.65 | 14.79 | 14.53 | 14.61 | 10,183,191 | -0.25(-1.71%) |
Mar 30, 2006 | 14.90 | 15.16 | 14.86 | 14.87 | 11,364,076 | -0.21(-1.41%) |
Mar 29, 2006 | 14.92 | 15.11 | 14.86 | 15.08 | 7,237,794 | +0.16(+1.07%) |
Mar 28, 2006 | 14.97 | 15.13 | 14.83 | 14.92 | 7,896,554 | +0.08(+0.56%) |
Mar 27, 2006 | 14.72 | 14.95 | 14.67 | 14.84 | 7,493,626 | +0.04(+0.29%) |
Mar 24, 2006 | 14.81 | 15.02 | 14.72 | 14.79 | 9,674,380 | -0.05(-0.33%) |
Mar 23, 2006 | 14.68 | 15.07 | 14.68 | 14.84 | 10,199,359 | +0.26(+1.75%) |
Mar 22, 2006 | 14.48 | 14.87 | 14.42 | 14.59 | 9,513,336 | +0.07(+0.51%) |
Mar 21, 2006 | 14.58 | 14.79 | 14.44 | 14.51 | 8,512,516 | -0.06(-0.43%) |
Mar 20, 2006 | 14.94 | 15.03 | 14.52 | 14.58 | 9,528,870 | -0.42(-2.80%) |
Mar 17, 2006 | 15.15 | 15.15 | 14.91 | 15.00 | 9,101,849 | -0.00(-0.02%) |
Mar 16, 2006 | 14.91 | 15.04 | 14.78 | 15.00 | 10,045,606 | +0.09(+0.58%) |
Mar 15, 2006 | 14.78 | 14.99 | 14.75 | 14.91 | 10,340,431 | +0.13(+0.89%) |
Mar 14, 2006 | 14.55 | 14.86 | 14.41 | 14.78 | 10,828,002 | +0.23(+1.59%) |
Mar 13, 2006 | 14.35 | 14.61 | 14.33 | 14.55 | 6,877,030 | +0.34(+2.36%) |
Mar 10, 2006 | 14.30 | 14.31 | 14.08 | 14.21 | 10,352,795 | +0.02(+0.16%) |
Mar 09, 2006 | 14.27 | 14.44 | 14.07 | 14.19 | 7,735,192 | -0.03(-0.22%) |
Mar 08, 2006 | 14.19 | 14.50 | 13.88 | 14.22 | 12,746,900 | -0.14(-0.94%) |
Mar 07, 2006 | 14.32 | 14.51 | 14.24 | 14.36 | 11,811,069 | -0.14(-0.97%) |
Mar 06, 2006 | 14.81 | 14.89 | 14.47 | 14.50 | 10,567,414 | -0.48(-3.23%) |
Mar 03, 2006 | 14.95 | 15.13 | 14.75 | 14.98 | 9,014,670 | +0.11(+0.76%) |
Mar 02, 2006 | 14.64 | 14.91 | 14.59 | 14.87 | 10,135,956 | +0.26(+1.77%) |