Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.48 | 13.76 | 13.48 | 13.70 | 2,679,864 | +0.27(+2.05%) |
May 30, 2006 | 13.76 | 13.76 | 13.43 | 13.43 | 2,729,988 | -0.33(-2.39%) |
May 26, 2006 | 13.69 | 13.84 | 13.69 | 13.76 | 1,588,433 | +0.13(+0.96%) |
May 25, 2006 | 13.32 | 13.65 | 13.32 | 13.63 | 2,167,329 | +0.37(+2.82%) |
May 24, 2006 | 13.31 | 13.45 | 13.08 | 13.25 | 3,781,178 | -0.00(-0.02%) |
May 23, 2006 | 13.46 | 13.51 | 13.24 | 13.26 | 4,081,568 | -0.22(-1.60%) |
May 22, 2006 | 14.02 | 14.02 | 13.22 | 13.47 | 3,793,179 | -0.34(-2.46%) |
May 19, 2006 | 13.74 | 13.96 | 13.60 | 13.81 | 2,685,158 | +0.18(+1.31%) |
May 18, 2006 | 13.80 | 13.91 | 13.60 | 13.63 | 3,564,445 | -0.03(-0.23%) |
May 17, 2006 | 13.87 | 14.05 | 13.58 | 13.66 | 3,490,318 | -0.37(-2.64%) |
May 16, 2006 | 14.12 | 14.18 | 13.92 | 14.03 | 4,060,389 | -0.09(-0.62%) |
May 15, 2006 | 14.03 | 14.19 | 14.00 | 14.12 | 3,383,716 | +0.03(+0.18%) |
May 12, 2006 | 14.22 | 14.24 | 13.98 | 14.10 | 3,044,144 | -0.19(-1.31%) |
May 11, 2006 | 14.46 | 14.48 | 14.26 | 14.28 | 2,369,237 | -0.16(-1.08%) |
May 10, 2006 | 14.52 | 14.53 | 14.37 | 14.44 | 2,789,642 | -0.14(-0.93%) |
May 09, 2006 | 14.73 | 14.79 | 14.45 | 14.58 | 4,495,973 | -0.23(-1.53%) |
May 08, 2006 | 14.75 | 14.83 | 14.71 | 14.80 | 2,372,413 | +0.07(+0.46%) |
May 05, 2006 | 14.60 | 14.80 | 14.53 | 14.73 | 3,136,274 | +0.14(+0.95%) |
May 04, 2006 | 14.62 | 14.70 | 14.51 | 14.60 | 2,835,883 | -0.07(-0.46%) |
May 03, 2006 | 14.48 | 14.73 | 14.39 | 14.66 | 2,528,433 | +0.14(+1.00%) |
May 02, 2006 | 14.62 | 14.76 | 14.48 | 14.52 | 3,683,048 | -0.11(-0.77%) |
May 01, 2006 | 14.53 | 14.70 | 14.36 | 14.63 | 3,282,762 | +0.20(+1.39%) |
Apr 28, 2006 | 14.45 | 14.62 | 14.41 | 14.43 | 2,032,842 | -0.09(-0.62%) |
Apr 27, 2006 | 14.36 | 14.71 | 14.34 | 14.52 | 2,507,607 | +0.02(+0.16%) |
Apr 26, 2006 | 14.45 | 14.71 | 14.43 | 14.50 | 1,837,288 | +0.10(+0.71%) |
Apr 25, 2006 | 14.86 | 14.86 | 14.34 | 14.40 | 4,718,354 | -0.57(-3.80%) |
Apr 24, 2006 | 14.86 | 15.11 | 14.64 | 14.97 | 3,494,907 | +0.05(+0.30%) |
Apr 21, 2006 | 14.92 | 15.01 | 14.72 | 14.92 | 2,842,943 | +0.09(+0.61%) |
Apr 20, 2006 | 15.01 | 15.01 | 14.36 | 14.83 | 3,052,616 | -0.12(-0.83%) |
Apr 19, 2006 | 14.82 | 14.99 | 14.78 | 14.96 | 3,134,862 | +0.07(+0.44%) |
Apr 18, 2006 | 14.36 | 14.93 | 14.33 | 14.89 | 4,099,923 | +0.53(+3.69%) |
Apr 17, 2006 | 14.23 | 14.42 | 14.11 | 14.36 | 2,102,733 | +0.10(+0.74%) |
Apr 13, 2006 | 14.38 | 14.38 | 14.12 | 14.26 | 1,680,562 | -0.12(-0.85%) |
Apr 12, 2006 | 14.13 | 14.39 | 14.06 | 14.38 | 3,260,171 | +0.18(+1.30%) |
Apr 11, 2006 | 14.39 | 14.50 | 14.15 | 14.19 | 2,412,301 | -0.25(-1.71%) |
Apr 10, 2006 | 14.34 | 14.52 | 14.28 | 14.44 | 2,550,318 | +0.09(+0.63%) |
Apr 07, 2006 | 14.54 | 14.60 | 14.32 | 14.35 | 4,196,288 | -0.25(-1.69%) |
Apr 06, 2006 | 14.64 | 14.79 | 14.48 | 14.60 | 3,497,730 | -0.12(-0.79%) |
Apr 05, 2006 | 14.24 | 14.80 | 14.22 | 14.71 | 5,722,244 | +0.53(+3.76%) |
Apr 04, 2006 | 14.07 | 14.20 | 13.99 | 14.18 | 2,310,288 | +0.09(+0.62%) |
Apr 03, 2006 | 13.95 | 14.21 | 13.91 | 14.09 | 3,896,604 | +0.08(+0.61%) |
Mar 31, 2006 | 14.07 | 14.19 | 13.98 | 14.01 | 3,935,079 | -0.05(-0.34%) |
Mar 30, 2006 | 13.99 | 14.23 | 13.99 | 14.05 | 4,285,241 | -0.27(-1.90%) |
Mar 29, 2006 | 13.92 | 14.42 | 13.90 | 14.33 | 6,555,995 | +0.41(+2.93%) |
Mar 28, 2006 | 14.33 | 14.34 | 13.90 | 13.92 | 7,340,328 | -0.44(-3.08%) |
Mar 27, 2006 | 14.29 | 14.40 | 14.19 | 14.36 | 2,698,925 | +0.07(+0.50%) |
Mar 24, 2006 | 14.15 | 14.36 | 14.08 | 14.29 | 8,192,081 | +0.07(+0.52%) |
Mar 23, 2006 | 14.07 | 14.24 | 13.94 | 14.22 | 4,465,616 | +0.12(+0.86%) |
Mar 22, 2006 | 14.00 | 14.15 | 13.86 | 14.09 | 5,113,697 | +0.24(+1.70%) |
Mar 21, 2006 | 14.08 | 14.09 | 13.82 | 13.86 | 7,824,271 | -0.06(-0.45%) |
Mar 20, 2006 | 13.69 | 13.96 | 13.61 | 13.92 | 5,564,812 | +0.25(+1.80%) |
Mar 17, 2006 | 13.60 | 13.72 | 13.50 | 13.67 | 5,193,472 | +0.18(+1.32%) |
Mar 16, 2006 | 13.29 | 13.58 | 13.04 | 13.50 | 6,922,041 | +0.34(+2.61%) |
Mar 15, 2006 | 12.91 | 13.17 | 12.91 | 13.15 | 7,589,183 | +0.25(+1.98%) |
Mar 14, 2006 | 13.26 | 13.26 | 12.75 | 12.90 | 10,141,266 | +0.18(+1.45%) |
Mar 13, 2006 | 12.66 | 12.78 | 12.58 | 12.71 | 3,566,916 | +0.04(+0.29%) |
Mar 10, 2006 | 12.58 | 12.78 | 12.51 | 12.68 | 5,308,898 | +0.15(+1.22%) |
Mar 09, 2006 | 12.36 | 12.64 | 12.26 | 12.52 | 5,638,233 | +0.18(+1.49%) |
Mar 08, 2006 | 12.35 | 12.39 | 12.15 | 12.34 | 6,492,810 | +0.00(+0.00%) |
Mar 07, 2006 | 12.38 | 12.55 | 12.19 | 12.34 | 7,338,210 | -0.04(-0.30%) |
Mar 06, 2006 | 12.35 | 12.47 | 12.14 | 12.38 | 9,048,424 | -0.21(-1.67%) |
Mar 03, 2006 | 12.73 | 12.88 | 12.57 | 12.59 | 6,756,490 | -0.18(-1.38%) |
Mar 02, 2006 | 12.85 | 12.85 | 12.71 | 12.76 | 7,097,827 | -0.13(-0.99%) |