Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 14.68 | 14.86 | 14.55 | 14.72 | 18,650,546 | +0.10(+0.68%) |
Jun 29, 2006 | 14.14 | 14.66 | 14.07 | 14.62 | 20,497,506 | +0.62(+4.42%) |
Jun 28, 2006 | 13.98 | 14.15 | 13.79 | 14.01 | 15,018,870 | +0.14(+0.99%) |
Jun 27, 2006 | 14.33 | 14.47 | 13.83 | 13.87 | 21,675,134 | -0.43(-2.98%) |
Jun 26, 2006 | 14.23 | 14.32 | 14.05 | 14.30 | 14,299,390 | +0.06(+0.39%) |
Jun 23, 2006 | 14.28 | 14.46 | 14.24 | 14.24 | 18,795,450 | +0.06(+0.41%) |
Jun 22, 2006 | 14.30 | 14.42 | 14.09 | 14.18 | 22,493,906 | -0.12(-0.85%) |
Jun 21, 2006 | 14.02 | 14.53 | 13.97 | 14.30 | 22,208,886 | +0.34(+2.42%) |
Jun 20, 2006 | 14.30 | 14.41 | 13.93 | 13.97 | 18,273,794 | -0.14(-0.97%) |
Jun 19, 2006 | 14.77 | 14.77 | 14.06 | 14.10 | 21,247,478 | -0.66(-4.50%) |
Jun 16, 2006 | 14.62 | 14.88 | 14.44 | 14.77 | 20,589,488 | +0.02(+0.12%) |
Jun 15, 2006 | 14.24 | 14.81 | 14.19 | 14.75 | 28,534,266 | +0.70(+4.99%) |
Jun 14, 2006 | 13.77 | 14.06 | 13.59 | 14.05 | 24,256,192 | +0.50(+3.72%) |
Jun 13, 2006 | 13.59 | 14.11 | 13.47 | 13.55 | 30,774,610 | -0.42(-3.04%) |
Jun 12, 2006 | 14.51 | 14.60 | 13.96 | 13.97 | 19,892,184 | -0.44(-3.03%) |
Jun 09, 2006 | 14.41 | 14.68 | 14.19 | 14.41 | 29,988,850 | +0.10(+0.72%) |
Jun 08, 2006 | 13.87 | 14.30 | 13.46 | 14.30 | 43,739,620 | +0.35(+2.47%) |
Jun 07, 2006 | 14.53 | 14.65 | 13.95 | 13.96 | 26,920,412 | -0.60(-4.13%) |
Jun 06, 2006 | 14.73 | 14.82 | 14.35 | 14.56 | 29,044,580 | -0.17(-1.17%) |
Jun 05, 2006 | 15.39 | 15.40 | 14.69 | 14.73 | 20,260,114 | -0.50(-3.30%) |
Jun 02, 2006 | 15.09 | 15.26 | 15.02 | 15.23 | 17,979,450 | +0.32(+2.17%) |
Jun 01, 2006 | 14.63 | 14.96 | 14.52 | 14.91 | 19,658,322 | +0.11(+0.75%) |
May 31, 2006 | 14.26 | 14.81 | 14.20 | 14.80 | 20,209,714 | +0.53(+3.71%) |
May 30, 2006 | 14.80 | 14.83 | 14.27 | 14.27 | 15,293,558 | -0.34(-2.35%) |
May 26, 2006 | 14.67 | 14.74 | 14.51 | 14.61 | 13,132,597 | -0.03(-0.20%) |
May 25, 2006 | 14.14 | 14.64 | 13.99 | 14.64 | 24,165,722 | +0.75(+5.38%) |
May 24, 2006 | 14.09 | 14.24 | 13.62 | 13.89 | 24,130,944 | -0.21(-1.48%) |
May 23, 2006 | 14.10 | 14.54 | 14.07 | 14.10 | 24,047,278 | +0.14(+1.04%) |
May 22, 2006 | 13.95 | 14.09 | 13.61 | 13.96 | 23,119,640 | -0.13(-0.92%) |
May 19, 2006 | 14.10 | 14.25 | 13.55 | 14.09 | 32,636,690 | -0.02(-0.11%) |
May 18, 2006 | 14.68 | 14.82 | 14.08 | 14.10 | 25,425,758 | -0.53(-3.63%) |
May 17, 2006 | 14.76 | 14.99 | 14.46 | 14.63 | 20,125,796 | -0.25(-1.67%) |
May 16, 2006 | 15.03 | 15.21 | 14.78 | 14.88 | 15,529,437 | -0.05(-0.32%) |
May 15, 2006 | 15.08 | 15.10 | 14.66 | 14.93 | 22,759,270 | -0.36(-2.36%) |
May 12, 2006 | 15.85 | 15.85 | 15.26 | 15.29 | 20,013,148 | -0.59(-3.74%) |
May 11, 2006 | 16.44 | 16.50 | 15.86 | 15.88 | 16,446,995 | -0.43(-2.64%) |
May 10, 2006 | 16.10 | 16.32 | 16.09 | 16.32 | 14,819,280 | +0.09(+0.56%) |
May 09, 2006 | 15.88 | 16.26 | 15.80 | 16.22 | 18,372,834 | +0.35(+2.20%) |
May 08, 2006 | 15.72 | 15.90 | 15.55 | 15.87 | 14,893,119 | +0.07(+0.46%) |
May 05, 2006 | 15.91 | 16.03 | 15.69 | 15.80 | 15,875,442 | -0.05(-0.30%) |
May 04, 2006 | 15.48 | 15.89 | 15.31 | 15.85 | 25,228,940 | +0.16(+1.02%) |
May 03, 2006 | 16.05 | 16.06 | 15.57 | 15.69 | 20,278,764 | -0.37(-2.30%) |
May 02, 2006 | 15.90 | 16.09 | 15.85 | 16.06 | 20,085,222 | +0.26(+1.67%) |
May 01, 2006 | 15.63 | 15.93 | 15.59 | 15.79 | 15,510,284 | +0.29(+1.86%) |
Apr 28, 2006 | 15.35 | 15.75 | 15.35 | 15.51 | 17,120,862 | +0.23(+1.52%) |
Apr 27, 2006 | 15.38 | 15.59 | 14.98 | 15.27 | 22,842,684 | -0.28(-1.81%) |
Apr 26, 2006 | 15.68 | 16.05 | 15.53 | 15.56 | 21,463,700 | -0.08(-0.53%) |
Apr 25, 2006 | 16.12 | 16.13 | 15.44 | 15.64 | 25,801,752 | -0.29(-1.84%) |
Apr 24, 2006 | 16.53 | 16.53 | 15.93 | 15.93 | 26,533,832 | -0.60(-3.64%) |
Apr 21, 2006 | 16.35 | 16.54 | 16.14 | 16.53 | 27,437,278 | +0.11(+0.64%) |
Apr 20, 2006 | 16.57 | 16.66 | 16.17 | 16.43 | 30,786,958 | +0.06(+0.38%) |
Apr 19, 2006 | 16.02 | 16.46 | 15.90 | 16.37 | 17,753,904 | +0.30(+1.84%) |
Apr 18, 2006 | 15.67 | 16.12 | 15.71 | 16.07 | 20,860,144 | +0.40(+2.58%) |
Apr 17, 2006 | 15.57 | 15.69 | 15.43 | 15.67 | 11,502,110 | +0.37(+2.39%) |
Apr 13, 2006 | 15.22 | 15.31 | 14.92 | 15.30 | 12,427,985 | +0.09(+0.56%) |
Apr 12, 2006 | 15.32 | 15.43 | 15.05 | 15.22 | 9,426,579 | -0.02(-0.14%) |
Apr 11, 2006 | 15.79 | 15.87 | 15.14 | 15.24 | 17,527,350 | -0.46(-2.94%) |
Apr 10, 2006 | 15.65 | 15.76 | 15.53 | 15.70 | 12,511,903 | +0.37(+2.41%) |
Apr 07, 2006 | 15.58 | 15.61 | 15.25 | 15.33 | 13,699,865 | -0.25(-1.59%) |
Apr 06, 2006 | 15.48 | 15.66 | 15.29 | 15.58 | 21,081,406 | +0.23(+1.53%) |
Apr 05, 2006 | 15.07 | 15.35 | 14.91 | 15.34 | 17,485,516 | +0.42(+2.85%) |
Apr 04, 2006 | 14.56 | 14.92 | 14.36 | 14.92 | 15,310,190 | +0.46(+3.20%) |