Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 14.67 | 14.86 | 14.54 | 14.72 | 18,654,436 | +0.10(+0.68%) |
Jun 29, 2006 | 14.14 | 14.66 | 14.06 | 14.62 | 20,501,782 | +0.62(+4.42%) |
Jun 28, 2006 | 13.97 | 14.14 | 13.79 | 14.00 | 15,022,003 | +0.14(+0.99%) |
Jun 27, 2006 | 14.32 | 14.47 | 13.83 | 13.87 | 21,679,656 | -0.43(-2.98%) |
Jun 26, 2006 | 14.22 | 14.31 | 14.05 | 14.29 | 14,302,373 | +0.06(+0.39%) |
Jun 23, 2006 | 14.28 | 14.46 | 14.24 | 14.24 | 18,799,370 | +0.06(+0.41%) |
Jun 22, 2006 | 14.29 | 14.42 | 14.09 | 14.18 | 22,498,598 | -0.12(-0.85%) |
Jun 21, 2006 | 14.02 | 14.53 | 13.97 | 14.30 | 22,213,520 | +0.34(+2.41%) |
Jun 20, 2006 | 14.29 | 14.41 | 13.93 | 13.96 | 18,277,606 | -0.14(-0.97%) |
Jun 19, 2006 | 14.76 | 14.76 | 14.05 | 14.10 | 21,251,912 | -0.66(-4.50%) |
Jun 16, 2006 | 14.62 | 14.88 | 14.43 | 14.76 | 20,593,784 | +0.02(+0.12%) |
Jun 15, 2006 | 14.23 | 14.81 | 14.18 | 14.75 | 28,540,218 | +0.70(+4.98%) |
Jun 14, 2006 | 13.77 | 14.05 | 13.59 | 14.05 | 24,261,252 | +0.50(+3.72%) |
Jun 13, 2006 | 13.59 | 14.11 | 13.47 | 13.54 | 30,781,028 | -0.42(-3.04%) |
Jun 12, 2006 | 14.51 | 14.60 | 13.95 | 13.97 | 19,896,334 | -0.44(-3.03%) |
Jun 09, 2006 | 14.40 | 14.68 | 14.18 | 14.40 | 29,995,106 | +0.10(+0.72%) |
Jun 08, 2006 | 13.87 | 14.30 | 13.46 | 14.30 | 43,748,744 | +0.35(+2.47%) |
Jun 07, 2006 | 14.53 | 14.65 | 13.95 | 13.96 | 26,926,028 | -0.60(-4.13%) |
Jun 06, 2006 | 14.73 | 14.82 | 14.35 | 14.56 | 29,050,638 | -0.17(-1.17%) |
Jun 05, 2006 | 15.38 | 15.40 | 14.69 | 14.73 | 20,264,342 | -0.50(-3.29%) |
Jun 02, 2006 | 15.09 | 15.25 | 15.02 | 15.23 | 17,983,200 | +0.32(+2.17%) |
Jun 01, 2006 | 14.63 | 14.95 | 14.51 | 14.91 | 19,662,422 | +0.11(+0.75%) |
May 31, 2006 | 14.26 | 14.81 | 14.19 | 14.80 | 20,213,930 | +0.53(+3.71%) |
May 30, 2006 | 14.80 | 14.83 | 14.27 | 14.27 | 15,296,748 | -0.34(-2.35%) |
May 26, 2006 | 14.67 | 14.74 | 14.51 | 14.61 | 13,135,336 | -0.03(-0.20%) |
May 25, 2006 | 14.13 | 14.64 | 13.98 | 14.64 | 24,170,762 | +0.75(+5.38%) |
May 24, 2006 | 14.08 | 14.23 | 13.62 | 13.89 | 24,135,978 | -0.21(-1.48%) |
May 23, 2006 | 14.10 | 14.54 | 14.06 | 14.10 | 24,052,294 | +0.14(+1.04%) |
May 22, 2006 | 13.94 | 14.09 | 13.61 | 13.96 | 23,124,462 | -0.13(-0.92%) |
May 19, 2006 | 14.10 | 14.24 | 13.55 | 14.08 | 32,643,498 | -0.02(-0.11%) |
May 18, 2006 | 14.68 | 14.82 | 14.08 | 14.10 | 25,431,062 | -0.53(-3.63%) |
May 17, 2006 | 14.76 | 14.99 | 14.45 | 14.63 | 20,129,994 | -0.25(-1.67%) |
May 16, 2006 | 15.02 | 15.21 | 14.77 | 14.88 | 15,532,676 | -0.05(-0.32%) |
May 15, 2006 | 15.08 | 15.10 | 14.66 | 14.93 | 22,764,018 | -0.36(-2.36%) |
May 12, 2006 | 15.85 | 15.85 | 15.25 | 15.29 | 20,017,322 | -0.59(-3.74%) |
May 11, 2006 | 16.43 | 16.49 | 15.86 | 15.88 | 16,450,426 | -0.43(-2.64%) |
May 10, 2006 | 16.09 | 16.32 | 16.09 | 16.31 | 14,822,372 | +0.09(+0.56%) |
May 09, 2006 | 15.88 | 16.26 | 15.79 | 16.22 | 18,376,666 | +0.35(+2.20%) |
May 08, 2006 | 15.72 | 15.89 | 15.55 | 15.87 | 14,896,225 | +0.07(+0.46%) |
May 05, 2006 | 15.91 | 16.03 | 15.69 | 15.80 | 15,878,754 | -0.05(-0.30%) |
May 04, 2006 | 15.47 | 15.89 | 15.30 | 15.85 | 25,234,202 | +0.16(+1.02%) |
May 03, 2006 | 16.05 | 16.05 | 15.57 | 15.68 | 20,282,994 | -0.37(-2.30%) |
May 02, 2006 | 15.90 | 16.08 | 15.85 | 16.05 | 20,089,412 | +0.26(+1.67%) |
May 01, 2006 | 15.63 | 15.93 | 15.59 | 15.79 | 15,513,520 | +0.29(+1.86%) |
Apr 28, 2006 | 15.34 | 15.75 | 15.34 | 15.50 | 17,124,434 | +0.23(+1.52%) |
Apr 27, 2006 | 15.38 | 15.59 | 14.98 | 15.27 | 22,847,450 | -0.28(-1.81%) |
Apr 26, 2006 | 15.67 | 16.04 | 15.52 | 15.55 | 21,468,178 | -0.08(-0.53%) |
Apr 25, 2006 | 16.12 | 16.13 | 15.44 | 15.64 | 25,807,134 | -0.29(-1.84%) |
Apr 24, 2006 | 16.53 | 16.53 | 15.93 | 15.93 | 26,539,368 | -0.60(-3.64%) |
Apr 21, 2006 | 16.35 | 16.53 | 16.13 | 16.53 | 27,443,002 | +0.11(+0.64%) |
Apr 20, 2006 | 16.56 | 16.66 | 16.17 | 16.42 | 30,793,380 | +0.06(+0.38%) |
Apr 19, 2006 | 16.02 | 16.46 | 15.90 | 16.36 | 17,757,608 | +0.30(+1.84%) |
Apr 18, 2006 | 15.66 | 16.12 | 15.70 | 16.07 | 20,864,496 | +0.40(+2.58%) |
Apr 17, 2006 | 15.57 | 15.69 | 15.42 | 15.66 | 11,504,510 | +0.37(+2.39%) |
Apr 13, 2006 | 15.21 | 15.30 | 14.91 | 15.30 | 12,430,577 | +0.09(+0.56%) |
Apr 12, 2006 | 15.32 | 15.43 | 15.05 | 15.21 | 9,428,546 | -0.02(-0.14%) |
Apr 11, 2006 | 15.79 | 15.87 | 15.14 | 15.23 | 17,531,006 | -0.46(-2.94%) |
Apr 10, 2006 | 15.65 | 15.75 | 15.52 | 15.70 | 12,514,513 | +0.37(+2.41%) |
Apr 07, 2006 | 15.58 | 15.61 | 15.25 | 15.33 | 13,702,723 | -0.25(-1.59%) |
Apr 06, 2006 | 15.47 | 15.65 | 15.28 | 15.58 | 21,085,804 | +0.23(+1.53%) |
Apr 05, 2006 | 15.07 | 15.35 | 14.90 | 15.34 | 17,489,164 | +0.42(+2.85%) |
Apr 04, 2006 | 14.56 | 14.92 | 14.36 | 14.92 | 15,313,384 | +0.46(+3.20%) |