Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.18 | 13.31 | 13.06 | 13.23 | 38,056,196 | +0.16(+1.20%) |
May 30, 2006 | 13.32 | 13.40 | 13.07 | 13.07 | 29,973,014 | -0.16(-1.18%) |
May 26, 2006 | 13.14 | 13.34 | 13.11 | 13.23 | 17,621,758 | +0.14(+1.08%) |
May 25, 2006 | 13.22 | 13.26 | 12.98 | 13.09 | 36,150,164 | -0.05(-0.42%) |
May 24, 2006 | 12.79 | 13.20 | 12.78 | 13.14 | 44,134,132 | +0.42(+3.32%) |
May 23, 2006 | 13.31 | 13.34 | 12.69 | 12.72 | 46,380,256 | -0.48(-3.62%) |
May 22, 2006 | 13.10 | 13.34 | 13.00 | 13.20 | 32,238,104 | -0.10(-0.76%) |
May 19, 2006 | 13.11 | 13.45 | 13.09 | 13.30 | 32,205,982 | +0.17(+1.31%) |
May 18, 2006 | 13.35 | 13.45 | 13.13 | 13.13 | 32,941,780 | -0.12(-0.89%) |
May 17, 2006 | 13.57 | 13.85 | 13.18 | 13.24 | 73,490,744 | -0.72(-5.15%) |
May 16, 2006 | 13.92 | 14.04 | 13.63 | 13.96 | 41,915,200 | +0.08(+0.56%) |
May 15, 2006 | 14.08 | 14.29 | 13.73 | 13.88 | 32,762,708 | -0.27(-1.88%) |
May 12, 2006 | 14.13 | 14.38 | 14.10 | 14.15 | 28,312,938 | -0.02(-0.11%) |
May 11, 2006 | 14.18 | 14.39 | 14.08 | 14.17 | 35,961,808 | -0.06(-0.44%) |
May 10, 2006 | 14.49 | 14.53 | 14.19 | 14.23 | 25,906,234 | -0.33(-2.26%) |
May 09, 2006 | 14.77 | 14.78 | 14.43 | 14.56 | 27,929,238 | -0.23(-1.59%) |
May 08, 2006 | 14.87 | 15.02 | 14.79 | 14.79 | 23,611,560 | -0.11(-0.73%) |
May 05, 2006 | 14.61 | 14.95 | 14.60 | 14.90 | 44,106,208 | +0.39(+2.70%) |
May 04, 2006 | 14.20 | 14.61 | 14.17 | 14.51 | 38,677,256 | +0.38(+2.71%) |
May 03, 2006 | 13.83 | 14.16 | 13.83 | 14.13 | 29,402,004 | +0.29(+2.09%) |
May 02, 2006 | 13.83 | 13.96 | 13.77 | 13.84 | 19,989,096 | +0.05(+0.40%) |
May 01, 2006 | 14.08 | 14.08 | 13.76 | 13.78 | 26,474,676 | -0.26(-1.84%) |
Apr 28, 2006 | 14.28 | 14.31 | 14.04 | 14.04 | 25,052,042 | -0.30(-2.13%) |
Apr 27, 2006 | 13.92 | 14.47 | 13.80 | 14.35 | 39,136,236 | +0.34(+2.40%) |
Apr 26, 2006 | 13.98 | 14.13 | 13.78 | 14.01 | 28,596,854 | +0.04(+0.28%) |
Apr 25, 2006 | 13.99 | 14.08 | 13.88 | 13.97 | 19,703,462 | -0.02(-0.17%) |
Apr 24, 2006 | 14.09 | 14.09 | 13.89 | 13.99 | 20,986,742 | -0.13(-0.94%) |
Apr 21, 2006 | 14.57 | 14.63 | 14.04 | 14.13 | 31,216,116 | -0.41(-2.80%) |
Apr 20, 2006 | 14.16 | 14.74 | 14.13 | 14.53 | 35,197,400 | +0.20(+1.36%) |
Apr 19, 2006 | 14.33 | 14.40 | 14.15 | 14.34 | 30,126,680 | +0.15(+1.05%) |
Apr 18, 2006 | 13.84 | 14.26 | 13.77 | 14.19 | 29,094,278 | +0.38(+2.78%) |
Apr 17, 2006 | 14.08 | 14.25 | 13.71 | 13.81 | 31,959,918 | -0.36(-2.54%) |
Apr 13, 2006 | 13.81 | 14.29 | 13.81 | 14.17 | 47,661,728 | +0.54(+3.96%) |
Apr 12, 2006 | 13.70 | 13.86 | 13.62 | 13.63 | 24,771,882 | -0.07(-0.51%) |
Apr 11, 2006 | 13.83 | 13.92 | 13.55 | 13.70 | 26,987,122 | -0.14(-1.02%) |
Apr 10, 2006 | 13.81 | 13.97 | 13.74 | 13.84 | 28,500,326 | -0.27(-1.94%) |
Apr 07, 2006 | 14.46 | 14.49 | 14.10 | 14.11 | 23,728,190 | -0.30(-2.12%) |
Apr 06, 2006 | 14.33 | 14.55 | 14.28 | 14.42 | 24,340,946 | +0.13(+0.93%) |
Apr 05, 2006 | 13.92 | 14.36 | 13.88 | 14.28 | 34,453,600 | +0.39(+2.82%) |
Apr 04, 2006 | 14.03 | 14.06 | 13.83 | 13.89 | 32,455,874 | -0.03(-0.22%) |
Apr 03, 2006 | 13.85 | 14.05 | 13.65 | 13.92 | 32,515,876 | +0.23(+1.66%) |
Mar 31, 2006 | 13.94 | 13.97 | 13.70 | 13.70 | 27,991,966 | -0.20(-1.46%) |
Mar 30, 2006 | 13.81 | 13.95 | 13.65 | 13.90 | 33,532,578 | +0.14(+1.02%) |
Mar 29, 2006 | 13.66 | 13.80 | 13.57 | 13.76 | 36,213,148 | +0.14(+1.03%) |
Mar 28, 2006 | 13.95 | 13.96 | 13.57 | 13.62 | 33,052,290 | -0.34(-2.47%) |
Mar 27, 2006 | 14.09 | 14.14 | 13.93 | 13.96 | 24,547,194 | -0.07(-0.50%) |
Mar 24, 2006 | 13.79 | 14.04 | 13.69 | 14.03 | 25,810,894 | +0.27(+1.93%) |
Mar 23, 2006 | 13.81 | 14.00 | 13.74 | 13.77 | 24,165,184 | -0.05(-0.40%) |
Mar 22, 2006 | 13.81 | 13.87 | 13.64 | 13.82 | 34,506,532 | +0.13(+0.91%) |
Mar 21, 2006 | 13.71 | 14.01 | 13.62 | 13.70 | 36,090,888 | +0.02(+0.11%) |
Mar 20, 2006 | 13.74 | 13.81 | 13.63 | 13.68 | 28,131,454 | +0.00(+0.00%) |
Mar 17, 2006 | 13.81 | 13.84 | 13.51 | 13.68 | 54,781,784 | -0.16(-1.19%) |
Mar 16, 2006 | 14.50 | 14.50 | 13.81 | 13.84 | 39,001,132 | -0.68(-4.68%) |
Mar 15, 2006 | 14.36 | 14.60 | 14.28 | 14.53 | 29,271,198 | +0.16(+1.14%) |
Mar 14, 2006 | 13.95 | 14.45 | 13.95 | 14.36 | 27,187,184 | +0.34(+2.40%) |
Mar 13, 2006 | 13.92 | 14.16 | 13.91 | 14.02 | 24,425,552 | +0.11(+0.79%) |
Mar 10, 2006 | 13.95 | 14.13 | 13.72 | 13.92 | 32,415,220 | +0.07(+0.51%) |
Mar 09, 2006 | 14.08 | 14.23 | 13.83 | 13.84 | 35,115,592 | -0.14(-1.01%) |
Mar 08, 2006 | 14.27 | 14.29 | 13.76 | 13.99 | 71,137,224 | -0.35(-2.46%) |
Mar 07, 2006 | 14.47 | 14.56 | 14.29 | 14.34 | 28,526,974 | -0.23(-1.56%) |
Mar 06, 2006 | 14.67 | 14.80 | 14.50 | 14.56 | 22,675,498 | +0.00(+0.00%) |
Mar 03, 2006 | 14.72 | 14.90 | 14.56 | 14.56 | 33,368,144 | -0.31(-2.10%) |
Mar 02, 2006 | 14.62 | 14.93 | 14.61 | 14.88 | 43,983,476 | +0.13(+0.90%) |