Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 13.97 | 14.05 | 13.90 | 13.90 | 34,923,504 | -0.01(-0.09%) |
Jun 29, 2006 | 13.75 | 13.94 | 13.71 | 13.91 | 22,146,590 | +0.21(+1.51%) |
Jun 28, 2006 | 13.71 | 13.75 | 13.69 | 13.71 | 15,821,734 | -0.03(-0.21%) |
Jun 27, 2006 | 13.79 | 13.82 | 13.66 | 13.74 | 18,583,366 | -0.10(-0.75%) |
Jun 26, 2006 | 13.81 | 13.85 | 13.73 | 13.84 | 14,848,370 | +0.03(+0.19%) |
Jun 23, 2006 | 13.81 | 13.90 | 13.80 | 13.81 | 11,886,805 | -0.04(-0.28%) |
Jun 22, 2006 | 13.90 | 13.91 | 13.77 | 13.85 | 12,455,039 | -0.05(-0.33%) |
Jun 21, 2006 | 13.79 | 13.94 | 13.79 | 13.90 | 14,339,559 | +0.07(+0.49%) |
Jun 20, 2006 | 13.86 | 13.93 | 13.80 | 13.83 | 17,495,798 | -0.04(-0.30%) |
Jun 19, 2006 | 13.96 | 14.00 | 13.81 | 13.87 | 18,079,196 | -0.09(-0.65%) |
Jun 16, 2006 | 13.87 | 14.01 | 13.87 | 13.96 | 25,927,700 | +0.05(+0.39%) |
Jun 15, 2006 | 13.88 | 13.93 | 13.74 | 13.91 | 22,654,164 | +0.07(+0.54%) |
Jun 14, 2006 | 13.84 | 13.93 | 13.73 | 13.83 | 19,192,762 | -0.03(-0.23%) |
Jun 13, 2006 | 13.95 | 13.97 | 13.82 | 13.86 | 28,038,152 | -0.13(-0.92%) |
Jun 12, 2006 | 14.11 | 14.11 | 13.98 | 13.99 | 21,650,160 | -0.08(-0.55%) |
Jun 09, 2006 | 14.15 | 14.16 | 14.03 | 14.07 | 21,583,928 | +0.05(+0.37%) |
Jun 08, 2006 | 14.05 | 14.06 | 13.91 | 14.02 | 35,716,432 | +0.00(+0.02%) |
Jun 07, 2006 | 14.09 | 14.15 | 14.01 | 14.02 | 17,915,782 | -0.04(-0.28%) |
Jun 06, 2006 | 14.09 | 14.12 | 13.96 | 14.06 | 25,655,034 | +0.02(+0.16%) |
Jun 05, 2006 | 14.15 | 14.18 | 14.02 | 14.03 | 17,685,518 | -0.15(-1.05%) |
Jun 02, 2006 | 14.14 | 14.26 | 14.09 | 14.18 | 18,756,064 | -0.01(-0.07%) |
Jun 01, 2006 | 14.21 | 14.23 | 14.11 | 14.19 | 15,433,627 | -0.04(-0.25%) |
May 31, 2006 | 14.12 | 14.25 | 14.07 | 14.23 | 22,588,550 | +0.12(+0.82%) |
May 30, 2006 | 14.28 | 14.32 | 14.10 | 14.11 | 25,768,930 | -0.27(-1.84%) |
May 26, 2006 | 14.38 | 14.46 | 14.29 | 14.38 | 19,091,248 | +0.04(+0.27%) |
May 25, 2006 | 14.28 | 14.34 | 14.17 | 14.34 | 21,858,760 | +0.11(+0.77%) |
May 24, 2006 | 14.06 | 14.27 | 14.04 | 14.23 | 31,777,170 | +0.15(+1.03%) |
May 23, 2006 | 14.13 | 14.14 | 14.06 | 14.08 | 21,236,054 | -0.01(-0.05%) |
May 22, 2006 | 14.07 | 14.13 | 14.02 | 14.09 | 24,317,394 | -0.02(-0.11%) |
May 19, 2006 | 14.13 | 14.14 | 13.98 | 14.10 | 24,782,256 | +0.03(+0.23%) |
May 18, 2006 | 14.08 | 14.19 | 14.01 | 14.07 | 23,793,728 | +0.00(+0.00%) |
May 17, 2006 | 14.14 | 14.21 | 13.96 | 14.07 | 30,736,646 | -0.09(-0.66%) |
May 16, 2006 | 14.26 | 14.28 | 14.10 | 14.16 | 26,276,192 | -0.03(-0.23%) |
May 15, 2006 | 13.96 | 14.22 | 13.91 | 14.20 | 28,819,010 | +0.25(+1.76%) |
May 12, 2006 | 13.98 | 14.02 | 13.93 | 13.95 | 22,852,860 | -0.06(-0.46%) |
May 11, 2006 | 14.07 | 14.08 | 13.98 | 14.02 | 26,259,790 | -0.06(-0.46%) |
May 10, 2006 | 14.11 | 14.14 | 14.05 | 14.08 | 23,061,150 | -0.03(-0.21%) |
May 09, 2006 | 13.95 | 14.11 | 13.95 | 14.11 | 21,555,762 | +0.10(+0.69%) |
May 08, 2006 | 13.85 | 14.13 | 13.84 | 14.01 | 42,336,548 | +0.21(+1.54%) |
May 05, 2006 | 13.66 | 13.86 | 13.58 | 13.80 | 29,337,106 | +0.20(+1.50%) |
May 04, 2006 | 13.55 | 13.61 | 13.51 | 13.60 | 20,584,256 | +0.05(+0.38%) |
May 03, 2006 | 13.62 | 13.64 | 13.52 | 13.54 | 22,149,376 | -0.10(-0.76%) |
May 02, 2006 | 13.60 | 13.67 | 13.57 | 13.65 | 16,328,070 | +0.09(+0.64%) |
May 01, 2006 | 13.60 | 13.63 | 13.54 | 13.56 | 20,528,236 | +0.00(+0.02%) |
Apr 28, 2006 | 13.57 | 13.60 | 13.52 | 13.56 | 17,584,622 | -0.03(-0.21%) |
Apr 27, 2006 | 13.45 | 13.62 | 13.44 | 13.59 | 20,714,554 | +0.11(+0.79%) |
Apr 26, 2006 | 13.36 | 13.50 | 13.36 | 13.48 | 18,954,450 | +0.12(+0.90%) |
Apr 25, 2006 | 13.43 | 13.45 | 13.33 | 13.36 | 19,499,472 | -0.07(-0.51%) |
Apr 24, 2006 | 13.49 | 13.54 | 13.42 | 13.43 | 19,277,874 | -0.09(-0.69%) |
Apr 21, 2006 | 13.57 | 13.58 | 13.47 | 13.52 | 20,288,378 | +0.01(+0.10%) |
Apr 20, 2006 | 13.49 | 13.65 | 13.43 | 13.51 | 18,951,356 | +0.04(+0.29%) |
Apr 19, 2006 | 13.40 | 13.61 | 13.38 | 13.47 | 25,808,236 | +0.13(+0.94%) |
Apr 18, 2006 | 13.26 | 13.41 | 13.26 | 13.34 | 17,839,956 | +0.08(+0.63%) |
Apr 17, 2006 | 13.34 | 13.38 | 13.20 | 13.26 | 14,346,368 | -0.07(-0.53%) |
Apr 13, 2006 | 13.30 | 13.39 | 13.27 | 13.33 | 13,972,188 | +0.04(+0.27%) |
Apr 12, 2006 | 13.33 | 13.36 | 13.21 | 13.30 | 15,490,264 | -0.05(-0.34%) |
Apr 11, 2006 | 13.57 | 13.57 | 13.27 | 13.34 | 17,154,114 | -0.06(-0.46%) |
Apr 10, 2006 | 13.36 | 13.41 | 13.32 | 13.40 | 11,956,132 | +0.04(+0.31%) |
Apr 07, 2006 | 13.50 | 13.53 | 13.35 | 13.36 | 18,404,786 | -0.11(-0.82%) |
Apr 06, 2006 | 13.57 | 13.57 | 13.43 | 13.47 | 17,004,318 | -0.08(-0.62%) |
Apr 05, 2006 | 13.58 | 13.60 | 13.49 | 13.55 | 20,347,492 | -0.04(-0.31%) |
Apr 04, 2006 | 13.48 | 13.61 | 13.47 | 13.60 | 14,325,941 | +0.07(+0.50%) |