Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 14.31 | 14.38 | 14.19 | 14.30 | 40,833,296 | +0.04(+0.31%) |
May 30, 2006 | 14.35 | 14.37 | 14.23 | 14.25 | 65,315,108 | -0.40(-2.72%) |
May 26, 2006 | 14.64 | 14.75 | 14.59 | 14.65 | 59,216,680 | +0.06(+0.40%) |
May 25, 2006 | 14.41 | 14.70 | 14.36 | 14.59 | 87,453,928 | +0.42(+2.96%) |
May 24, 2006 | 14.03 | 14.21 | 13.98 | 14.17 | 55,016,644 | +0.15(+1.07%) |
May 23, 2006 | 14.05 | 14.16 | 14.02 | 14.02 | 37,353,032 | +0.05(+0.36%) |
May 22, 2006 | 13.95 | 14.10 | 13.90 | 13.97 | 33,600,648 | +0.01(+0.06%) |
May 19, 2006 | 14.00 | 14.01 | 13.84 | 13.96 | 44,148,528 | +0.03(+0.21%) |
May 18, 2006 | 13.88 | 13.98 | 13.77 | 13.93 | 37,077,184 | +0.11(+0.81%) |
May 17, 2006 | 14.06 | 14.07 | 13.82 | 13.82 | 52,573,004 | -0.36(-2.56%) |
May 16, 2006 | 14.13 | 14.26 | 14.07 | 14.19 | 59,934,760 | +0.19(+1.35%) |
May 15, 2006 | 13.65 | 14.03 | 13.60 | 14.00 | 57,785,268 | +0.26(+1.91%) |
May 12, 2006 | 13.95 | 14.00 | 13.73 | 13.73 | 38,659,400 | -0.21(-1.50%) |
May 11, 2006 | 14.13 | 14.13 | 13.88 | 13.94 | 37,969,448 | -0.16(-1.11%) |
May 10, 2006 | 14.08 | 14.19 | 14.04 | 14.10 | 32,023,176 | -0.03(-0.19%) |
May 09, 2006 | 14.07 | 14.21 | 14.04 | 14.13 | 49,160,512 | +0.09(+0.63%) |
May 08, 2006 | 13.94 | 14.13 | 13.90 | 14.04 | 33,475,264 | +0.09(+0.68%) |
May 05, 2006 | 13.75 | 13.97 | 13.73 | 13.94 | 30,771,704 | +0.25(+1.83%) |
May 04, 2006 | 13.85 | 13.86 | 13.61 | 13.69 | 35,871,124 | -0.09(-0.62%) |
May 03, 2006 | 13.67 | 13.82 | 13.66 | 13.78 | 39,965,772 | +0.16(+1.15%) |
May 02, 2006 | 13.61 | 13.65 | 13.54 | 13.62 | 32,526,408 | +0.07(+0.50%) |
May 01, 2006 | 13.55 | 13.75 | 13.44 | 13.55 | 62,851,136 | +0.27(+2.00%) |
Apr 28, 2006 | 13.45 | 13.48 | 13.28 | 13.29 | 52,108,740 | -0.18(-1.34%) |
Apr 27, 2006 | 13.51 | 13.60 | 13.46 | 13.47 | 43,348,100 | -0.10(-0.74%) |
Apr 26, 2006 | 13.50 | 13.58 | 13.48 | 13.57 | 35,860,956 | +0.10(+0.77%) |
Apr 25, 2006 | 13.47 | 13.55 | 13.43 | 13.47 | 31,196,656 | +0.03(+0.20%) |
Apr 24, 2006 | 13.46 | 13.50 | 13.40 | 13.44 | 41,151,840 | -0.08(-0.61%) |
Apr 21, 2006 | 13.75 | 13.75 | 13.48 | 13.52 | 34,287,892 | -0.17(-1.25%) |
Apr 20, 2006 | 13.68 | 13.78 | 13.65 | 13.69 | 30,923,860 | -0.02(-0.15%) |
Apr 19, 2006 | 13.67 | 13.78 | 13.65 | 13.71 | 36,406,548 | +0.02(+0.15%) |
Apr 18, 2006 | 13.62 | 13.73 | 13.59 | 13.69 | 35,737,604 | +0.17(+1.27%) |
Apr 17, 2006 | 13.52 | 13.66 | 13.47 | 13.52 | 31,261,720 | +0.01(+0.11%) |
Apr 13, 2006 | 13.54 | 13.58 | 13.46 | 13.51 | 24,395,738 | -0.04(-0.28%) |
Apr 12, 2006 | 13.51 | 13.56 | 13.47 | 13.54 | 31,465,386 | +0.12(+0.88%) |
Apr 11, 2006 | 13.46 | 13.50 | 13.36 | 13.43 | 32,714,146 | -0.06(-0.44%) |
Apr 10, 2006 | 13.57 | 13.57 | 13.43 | 13.49 | 32,472,866 | -0.09(-0.70%) |
Apr 07, 2006 | 13.72 | 13.80 | 13.52 | 13.58 | 42,215,572 | -0.16(-1.16%) |
Apr 06, 2006 | 13.79 | 13.90 | 13.68 | 13.74 | 29,698,820 | -0.09(-0.66%) |
Apr 05, 2006 | 13.75 | 13.86 | 13.72 | 13.83 | 26,309,376 | +0.11(+0.80%) |
Apr 04, 2006 | 13.72 | 13.80 | 13.68 | 13.72 | 29,533,450 | -0.08(-0.58%) |
Apr 03, 2006 | 13.95 | 13.96 | 13.73 | 13.80 | 45,984,220 | -0.14(-0.99%) |
Mar 31, 2006 | 14.15 | 14.15 | 13.93 | 13.94 | 34,196,056 | -0.12(-0.88%) |
Mar 30, 2006 | 14.18 | 14.22 | 13.96 | 14.06 | 33,188,234 | -0.12(-0.81%) |
Mar 29, 2006 | 14.11 | 14.22 | 14.02 | 14.18 | 29,420,604 | +0.09(+0.63%) |
Mar 28, 2006 | 14.15 | 14.26 | 14.06 | 14.09 | 34,037,800 | -0.06(-0.42%) |
Mar 27, 2006 | 14.22 | 14.25 | 14.13 | 14.15 | 29,359,606 | -0.07(-0.50%) |
Mar 24, 2006 | 14.37 | 14.38 | 14.17 | 14.22 | 32,984,232 | -0.10(-0.72%) |
Mar 23, 2006 | 14.22 | 14.42 | 14.18 | 14.32 | 49,927,392 | +0.13(+0.92%) |
Mar 22, 2006 | 14.14 | 14.23 | 14.09 | 14.19 | 30,591,762 | -0.00(-0.02%) |
Mar 21, 2006 | 14.22 | 14.30 | 14.08 | 14.20 | 47,071,000 | +0.10(+0.73%) |
Mar 20, 2006 | 13.88 | 14.18 | 13.87 | 14.09 | 66,765,500 | +0.32(+2.29%) |
Mar 17, 2006 | 13.75 | 13.81 | 13.66 | 13.78 | 42,150,508 | +0.10(+0.71%) |
Mar 16, 2006 | 13.44 | 13.70 | 13.40 | 13.68 | 62,882,312 | +0.31(+2.29%) |
Mar 15, 2006 | 13.43 | 13.45 | 13.34 | 13.37 | 47,411,232 | -0.06(-0.48%) |
Mar 14, 2006 | 13.34 | 13.45 | 13.33 | 13.44 | 46,556,244 | +0.08(+0.60%) |
Mar 13, 2006 | 13.38 | 13.41 | 13.34 | 13.36 | 29,948,912 | -0.02(-0.13%) |
Mar 10, 2006 | 13.41 | 13.42 | 13.34 | 13.38 | 31,589,754 | +0.03(+0.20%) |
Mar 09, 2006 | 13.34 | 13.39 | 13.31 | 13.35 | 24,513,328 | -0.01(-0.07%) |
Mar 08, 2006 | 13.34 | 13.47 | 13.33 | 13.36 | 49,062,916 | +0.00(+0.00%) |
Mar 07, 2006 | 13.34 | 13.39 | 13.29 | 13.36 | 38,111,776 | +0.04(+0.31%) |
Mar 06, 2006 | 13.42 | 13.44 | 13.27 | 13.32 | 30,107,846 | -0.06(-0.44%) |
Mar 03, 2006 | 13.24 | 13.43 | 13.24 | 13.38 | 32,222,436 | +0.08(+0.60%) |
Mar 02, 2006 | 13.28 | 13.42 | 13.26 | 13.30 | 42,422,628 | -0.03(-0.20%) |