Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.13 | 15.57 | 15.13 | 15.57 | 14,078,451 | +0.44(+2.92%) |
May 30, 2006 | 15.56 | 15.56 | 15.13 | 15.13 | 11,965,331 | -0.23(-1.49%) |
May 26, 2006 | 15.32 | 15.43 | 15.24 | 15.36 | 10,637,193 | -0.02(-0.13%) |
May 25, 2006 | 15.12 | 15.60 | 15.04 | 15.38 | 15,717,463 | +0.63(+4.26%) |
May 24, 2006 | 14.54 | 14.94 | 14.32 | 14.75 | 18,840,846 | +0.03(+0.21%) |
May 23, 2006 | 15.07 | 15.12 | 14.65 | 14.72 | 15,889,287 | +0.09(+0.60%) |
May 22, 2006 | 14.49 | 14.76 | 14.14 | 14.63 | 15,832,649 | -0.15(-1.01%) |
May 19, 2006 | 14.28 | 14.84 | 14.07 | 14.78 | 23,074,404 | +0.26(+1.82%) |
May 18, 2006 | 14.59 | 14.81 | 14.48 | 14.52 | 11,445,403 | -0.08(-0.52%) |
May 17, 2006 | 15.22 | 15.32 | 14.46 | 14.59 | 15,326,404 | -0.65(-4.24%) |
May 16, 2006 | 15.24 | 15.32 | 14.95 | 15.24 | 22,090,552 | -0.34(-2.20%) |
May 15, 2006 | 15.60 | 15.86 | 15.34 | 15.58 | 15,286,948 | -0.49(-3.08%) |
May 12, 2006 | 16.58 | 16.62 | 16.04 | 16.08 | 11,010,115 | -0.62(-3.72%) |
May 11, 2006 | 16.96 | 17.05 | 16.64 | 16.70 | 9,670,204 | -0.14(-0.82%) |
May 10, 2006 | 16.46 | 16.92 | 16.43 | 16.83 | 11,286,943 | +0.24(+1.44%) |
May 09, 2006 | 16.23 | 16.60 | 16.20 | 16.60 | 8,378,977 | +0.30(+1.83%) |
May 08, 2006 | 16.41 | 16.41 | 16.06 | 16.30 | 7,290,757 | -0.12(-0.73%) |
May 05, 2006 | 16.41 | 16.57 | 16.27 | 16.42 | 9,454,151 | +0.10(+0.59%) |
May 04, 2006 | 16.50 | 16.70 | 16.13 | 16.32 | 13,361,244 | -0.25(-1.48%) |
May 03, 2006 | 16.72 | 16.72 | 16.36 | 16.57 | 12,918,637 | -0.16(-0.94%) |
May 02, 2006 | 16.51 | 16.72 | 16.43 | 16.72 | 8,773,536 | +0.33(+2.04%) |
May 01, 2006 | 16.19 | 16.52 | 16.19 | 16.39 | 9,792,391 | +0.24(+1.51%) |
Apr 28, 2006 | 16.16 | 16.24 | 15.99 | 16.14 | 10,805,517 | +0.22(+1.37%) |
Apr 27, 2006 | 15.64 | 16.10 | 15.24 | 15.93 | 15,874,650 | +0.19(+1.18%) |
Apr 26, 2006 | 16.49 | 16.70 | 15.66 | 15.74 | 16,571,175 | -0.68(-4.16%) |
Apr 25, 2006 | 16.83 | 16.99 | 16.21 | 16.42 | 14,187,909 | -0.16(-0.98%) |
Apr 24, 2006 | 16.70 | 16.72 | 16.35 | 16.59 | 17,333,566 | -0.23(-1.36%) |
Apr 21, 2006 | 16.21 | 16.85 | 16.08 | 16.82 | 13,748,484 | +0.75(+4.64%) |
Apr 20, 2006 | 15.89 | 16.12 | 15.76 | 16.07 | 11,686,912 | -0.03(-0.20%) |
Apr 19, 2006 | 16.10 | 16.31 | 15.95 | 16.10 | 11,247,805 | -0.03(-0.18%) |
Apr 18, 2006 | 15.91 | 16.18 | 15.91 | 16.13 | 11,954,830 | +0.22(+1.39%) |
Apr 17, 2006 | 15.53 | 15.94 | 15.43 | 15.91 | 15,655,415 | +0.78(+5.13%) |
Apr 13, 2006 | 15.14 | 15.28 | 15.04 | 15.13 | 7,486,445 | -0.00(-0.03%) |
Apr 12, 2006 | 15.19 | 15.29 | 15.06 | 15.14 | 7,475,309 | +0.05(+0.32%) |
Apr 11, 2006 | 15.40 | 15.46 | 15.04 | 15.09 | 10,947,113 | -0.07(-0.49%) |
Apr 10, 2006 | 15.26 | 15.38 | 15.14 | 15.16 | 8,387,568 | +0.22(+1.44%) |
Apr 07, 2006 | 15.23 | 15.32 | 14.87 | 14.95 | 9,596,065 | -0.30(-1.94%) |
Apr 06, 2006 | 15.38 | 15.47 | 15.09 | 15.24 | 7,948,143 | -0.08(-0.50%) |
Apr 05, 2006 | 14.99 | 15.33 | 14.89 | 15.32 | 12,040,106 | +0.30(+1.98%) |
Apr 04, 2006 | 14.77 | 15.06 | 14.66 | 15.02 | 9,432,514 | +0.22(+1.46%) |
Apr 03, 2006 | 14.77 | 15.01 | 14.68 | 14.81 | 9,413,104 | +0.25(+1.70%) |
Mar 31, 2006 | 14.60 | 14.74 | 14.48 | 14.56 | 10,220,997 | -0.25(-1.71%) |
Mar 30, 2006 | 14.85 | 15.10 | 14.80 | 14.81 | 11,406,266 | -0.21(-1.41%) |
Mar 29, 2006 | 14.87 | 15.05 | 14.80 | 15.02 | 7,264,665 | +0.16(+1.07%) |
Mar 28, 2006 | 14.91 | 15.07 | 14.78 | 14.87 | 7,925,870 | +0.08(+0.56%) |
Mar 27, 2006 | 14.66 | 14.89 | 14.61 | 14.78 | 7,521,447 | +0.04(+0.29%) |
Mar 24, 2006 | 14.76 | 14.96 | 14.66 | 14.74 | 9,710,297 | -0.05(-0.33%) |
Mar 23, 2006 | 14.63 | 15.01 | 14.63 | 14.79 | 10,237,224 | +0.25(+1.75%) |
Mar 22, 2006 | 14.43 | 14.81 | 14.36 | 14.53 | 9,548,655 | +0.07(+0.51%) |
Mar 21, 2006 | 14.52 | 14.74 | 14.38 | 14.46 | 8,544,119 | -0.06(-0.43%) |
Mar 20, 2006 | 14.88 | 14.97 | 14.47 | 14.52 | 9,564,246 | -0.42(-2.80%) |
Mar 17, 2006 | 15.09 | 15.10 | 14.86 | 14.94 | 9,135,640 | -0.00(-0.02%) |
Mar 16, 2006 | 14.86 | 14.99 | 14.73 | 14.94 | 10,082,901 | +0.09(+0.58%) |
Mar 15, 2006 | 14.73 | 14.93 | 14.70 | 14.86 | 10,378,820 | +0.13(+0.89%) |
Mar 14, 2006 | 14.50 | 14.80 | 14.35 | 14.73 | 10,868,201 | +0.23(+1.59%) |
Mar 13, 2006 | 14.30 | 14.55 | 14.28 | 14.50 | 6,902,561 | +0.33(+2.36%) |
Mar 10, 2006 | 14.24 | 14.25 | 14.02 | 14.16 | 10,391,230 | +0.02(+0.16%) |
Mar 09, 2006 | 14.22 | 14.39 | 14.02 | 14.14 | 7,763,910 | -0.03(-0.22%) |
Mar 08, 2006 | 14.14 | 14.44 | 13.83 | 14.17 | 12,794,224 | -0.14(-0.95%) |
Mar 07, 2006 | 14.26 | 14.46 | 14.19 | 14.31 | 11,854,918 | -0.14(-0.97%) |
Mar 06, 2006 | 14.76 | 14.83 | 14.42 | 14.45 | 10,606,647 | -0.48(-3.23%) |
Mar 03, 2006 | 14.90 | 15.08 | 14.69 | 14.93 | 9,048,137 | +0.11(+0.76%) |
Mar 02, 2006 | 14.58 | 14.86 | 14.54 | 14.81 | 10,173,586 | +0.26(+1.77%) |