Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.40 | 13.69 | 13.38 | 13.68 | 16,275,454 | +0.28(+2.06%) |
May 30, 2006 | 13.55 | 13.58 | 13.31 | 13.40 | 13,460,218 | -0.19(-1.41%) |
May 26, 2006 | 13.67 | 13.72 | 13.51 | 13.59 | 8,484,021 | -0.00(-0.03%) |
May 25, 2006 | 13.58 | 13.78 | 13.44 | 13.60 | 16,118,706 | +0.09(+0.65%) |
May 24, 2006 | 13.53 | 13.69 | 13.27 | 13.51 | 24,394,588 | -0.15(-1.07%) |
May 23, 2006 | 13.93 | 14.02 | 13.65 | 13.65 | 12,683,044 | -0.25(-1.77%) |
May 22, 2006 | 14.10 | 14.14 | 13.77 | 13.90 | 17,339,738 | -0.04(-0.28%) |
May 19, 2006 | 13.73 | 14.02 | 13.72 | 13.94 | 28,413,298 | +0.13(+0.97%) |
May 18, 2006 | 13.98 | 14.00 | 13.78 | 13.80 | 17,418,902 | -0.16(-1.18%) |
May 17, 2006 | 14.12 | 14.15 | 13.88 | 13.97 | 18,216,518 | -0.25(-1.75%) |
May 16, 2006 | 13.96 | 14.23 | 13.88 | 14.22 | 24,265,588 | +0.29(+2.09%) |
May 15, 2006 | 13.72 | 13.94 | 13.47 | 13.93 | 18,052,482 | +0.25(+1.82%) |
May 12, 2006 | 14.01 | 14.07 | 13.61 | 13.68 | 21,869,684 | -0.34(-2.44%) |
May 11, 2006 | 14.58 | 14.62 | 13.83 | 14.02 | 30,019,900 | -0.64(-4.35%) |
May 10, 2006 | 14.75 | 14.78 | 14.58 | 14.66 | 16,699,443 | -0.10(-0.65%) |
May 09, 2006 | 15.05 | 15.09 | 14.72 | 14.75 | 16,495,062 | -0.31(-2.06%) |
May 08, 2006 | 15.11 | 15.17 | 15.05 | 15.06 | 14,822,159 | -0.14(-0.93%) |
May 05, 2006 | 14.98 | 15.30 | 14.98 | 15.20 | 19,465,010 | +0.32(+2.17%) |
May 04, 2006 | 14.31 | 15.14 | 14.20 | 14.88 | 38,457,348 | +0.55(+3.86%) |
May 03, 2006 | 14.54 | 14.55 | 14.20 | 14.33 | 21,142,830 | -0.18(-1.24%) |
May 02, 2006 | 14.40 | 14.66 | 14.24 | 14.51 | 20,168,428 | +0.22(+1.53%) |
May 01, 2006 | 14.44 | 14.57 | 14.27 | 14.29 | 23,610,452 | -0.01(-0.05%) |
Apr 28, 2006 | 14.27 | 14.38 | 14.19 | 14.30 | 14,494,841 | +0.12(+0.84%) |
Apr 27, 2006 | 14.28 | 14.41 | 14.11 | 14.18 | 25,818,212 | -0.23(-1.60%) |
Apr 26, 2006 | 14.68 | 14.71 | 14.38 | 14.41 | 17,863,034 | -0.23(-1.60%) |
Apr 25, 2006 | 14.86 | 14.92 | 14.59 | 14.64 | 12,036,106 | -0.18(-1.22%) |
Apr 24, 2006 | 14.96 | 15.01 | 14.77 | 14.82 | 9,890,822 | -0.02(-0.16%) |
Apr 21, 2006 | 15.03 | 15.15 | 14.69 | 14.85 | 14,939,408 | -0.06(-0.41%) |
Apr 20, 2006 | 14.99 | 15.04 | 14.89 | 14.91 | 9,675,764 | -0.01(-0.05%) |
Apr 19, 2006 | 14.78 | 15.04 | 14.78 | 14.92 | 12,304,509 | +0.12(+0.80%) |
Apr 18, 2006 | 14.66 | 14.93 | 14.57 | 14.80 | 14,777,406 | +0.27(+1.88%) |
Apr 17, 2006 | 14.84 | 14.84 | 14.38 | 14.53 | 12,593,994 | -0.17(-1.12%) |
Apr 13, 2006 | 14.65 | 14.84 | 14.54 | 14.69 | 9,966,044 | +0.11(+0.74%) |
Apr 12, 2006 | 14.41 | 14.62 | 14.46 | 14.58 | 6,880,812 | +0.17(+1.17%) |
Apr 11, 2006 | 14.68 | 14.70 | 14.38 | 14.41 | 10,312,517 | -0.15(-1.05%) |
Apr 10, 2006 | 14.62 | 14.68 | 14.53 | 14.57 | 7,251,971 | +0.04(+0.29%) |
Apr 07, 2006 | 14.77 | 14.95 | 14.48 | 14.53 | 18,039,632 | +0.16(+1.09%) |
Apr 06, 2006 | 14.37 | 14.53 | 14.21 | 14.37 | 12,051,419 | -0.02(-0.11%) |
Apr 05, 2006 | 14.69 | 14.71 | 14.29 | 14.38 | 14,948,755 | -0.32(-2.19%) |
Apr 04, 2006 | 14.69 | 14.76 | 14.57 | 14.71 | 12,176,644 | +0.13(+0.89%) |
Apr 03, 2006 | 14.57 | 14.77 | 14.48 | 14.58 | 18,726,492 | +0.14(+0.96%) |
Mar 31, 2006 | 14.39 | 14.55 | 14.36 | 14.44 | 11,174,122 | +0.04(+0.27%) |
Mar 30, 2006 | 14.44 | 14.62 | 14.27 | 14.40 | 12,554,861 | +0.00(+0.00%) |
Mar 29, 2006 | 14.17 | 14.49 | 14.06 | 14.40 | 16,811,436 | +0.36(+2.54%) |
Mar 28, 2006 | 14.10 | 14.28 | 13.94 | 14.04 | 12,671,539 | +0.00(+0.03%) |
Mar 27, 2006 | 14.05 | 14.16 | 13.93 | 14.04 | 11,489,086 | -0.01(-0.08%) |
Mar 24, 2006 | 13.92 | 14.15 | 13.87 | 14.05 | 9,578,759 | +0.19(+1.36%) |
Mar 23, 2006 | 13.93 | 14.00 | 13.74 | 13.86 | 9,547,500 | -0.16(-1.18%) |
Mar 22, 2006 | 13.94 | 14.10 | 13.88 | 14.03 | 9,696,069 | +0.11(+0.77%) |
Mar 21, 2006 | 14.19 | 14.34 | 13.90 | 13.92 | 12,389,895 | -0.23(-1.65%) |
Mar 20, 2006 | 14.11 | 14.33 | 14.09 | 14.15 | 13,130,654 | +0.11(+0.76%) |
Mar 17, 2006 | 13.89 | 14.23 | 13.89 | 14.05 | 21,197,358 | +0.16(+1.19%) |
Mar 16, 2006 | 14.05 | 14.09 | 13.85 | 13.88 | 8,650,408 | -0.13(-0.90%) |
Mar 15, 2006 | 13.91 | 14.05 | 13.87 | 14.01 | 12,630,052 | +0.10(+0.72%) |
Mar 14, 2006 | 13.43 | 13.97 | 13.36 | 13.91 | 14,784,704 | +0.47(+3.48%) |
Mar 13, 2006 | 13.45 | 13.63 | 13.39 | 13.44 | 10,369,190 | -0.14(-1.02%) |
Mar 10, 2006 | 13.41 | 13.71 | 13.32 | 13.58 | 16,072,949 | +0.18(+1.35%) |
Mar 09, 2006 | 13.54 | 13.67 | 13.37 | 13.40 | 9,216,145 | -0.17(-1.22%) |
Mar 08, 2006 | 13.78 | 13.79 | 13.35 | 13.56 | 10,616,041 | -0.08(-0.56%) |
Mar 07, 2006 | 13.75 | 13.90 | 13.57 | 13.64 | 11,190,124 | -0.12(-0.89%) |
Mar 06, 2006 | 13.69 | 13.99 | 13.50 | 13.76 | 12,535,847 | +0.11(+0.82%) |
Mar 03, 2006 | 13.83 | 13.98 | 13.62 | 13.65 | 15,068,241 | +0.05(+0.37%) |
Mar 02, 2006 | 13.87 | 13.93 | 13.55 | 13.60 | 19,195,198 | -0.32(-2.29%) |