Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 14.06 | 14.19 | 14.02 | 14.17 | 22,677,212 | +0.12(+0.82%) |
May 30, 2006 | 14.23 | 14.26 | 14.04 | 14.05 | 25,870,074 | -0.26(-1.84%) |
May 26, 2006 | 14.32 | 14.41 | 14.23 | 14.32 | 19,166,182 | +0.04(+0.27%) |
May 25, 2006 | 14.22 | 14.28 | 14.11 | 14.28 | 21,944,556 | +0.11(+0.77%) |
May 24, 2006 | 14.01 | 14.22 | 13.98 | 14.17 | 31,901,900 | +0.14(+1.03%) |
May 23, 2006 | 14.07 | 14.09 | 14.01 | 14.03 | 21,319,408 | -0.01(-0.05%) |
May 22, 2006 | 14.02 | 14.07 | 13.96 | 14.03 | 24,412,842 | -0.02(-0.11%) |
May 19, 2006 | 14.08 | 14.08 | 13.93 | 14.05 | 24,879,530 | +0.03(+0.23%) |
May 18, 2006 | 14.03 | 14.14 | 13.96 | 14.02 | 23,887,120 | +0.00(+0.00%) |
May 17, 2006 | 14.08 | 14.15 | 13.90 | 14.02 | 30,857,290 | -0.09(-0.66%) |
May 16, 2006 | 14.21 | 14.23 | 14.05 | 14.11 | 26,379,330 | -0.03(-0.23%) |
May 15, 2006 | 13.90 | 14.16 | 13.86 | 14.14 | 28,932,128 | +0.24(+1.76%) |
May 12, 2006 | 13.93 | 13.96 | 13.87 | 13.90 | 22,942,560 | -0.06(-0.46%) |
May 11, 2006 | 14.01 | 14.03 | 13.93 | 13.96 | 26,362,862 | -0.06(-0.46%) |
May 10, 2006 | 14.05 | 14.08 | 13.99 | 14.03 | 23,151,668 | -0.03(-0.21%) |
May 09, 2006 | 13.90 | 14.05 | 13.90 | 14.05 | 21,640,372 | +0.10(+0.69%) |
May 08, 2006 | 13.79 | 14.08 | 13.78 | 13.96 | 42,502,724 | +0.21(+1.55%) |
May 05, 2006 | 13.60 | 13.80 | 13.53 | 13.75 | 29,452,256 | +0.20(+1.50%) |
May 04, 2006 | 13.50 | 13.56 | 13.45 | 13.54 | 20,665,050 | +0.05(+0.38%) |
May 03, 2006 | 13.57 | 13.59 | 13.46 | 13.49 | 22,236,314 | -0.10(-0.76%) |
May 02, 2006 | 13.55 | 13.61 | 13.51 | 13.59 | 16,392,159 | +0.09(+0.64%) |
May 01, 2006 | 13.55 | 13.58 | 13.49 | 13.51 | 20,608,812 | +0.00(+0.02%) |
Apr 28, 2006 | 13.52 | 13.55 | 13.46 | 13.50 | 17,653,644 | -0.03(-0.21%) |
Apr 27, 2006 | 13.40 | 13.56 | 13.39 | 13.53 | 20,795,860 | +0.11(+0.79%) |
Apr 26, 2006 | 13.31 | 13.45 | 13.31 | 13.43 | 19,028,848 | +0.12(+0.89%) |
Apr 25, 2006 | 13.37 | 13.40 | 13.28 | 13.31 | 19,576,010 | -0.07(-0.51%) |
Apr 24, 2006 | 13.44 | 13.49 | 13.36 | 13.38 | 19,353,542 | -0.09(-0.69%) |
Apr 21, 2006 | 13.52 | 13.52 | 13.42 | 13.47 | 20,368,012 | +0.01(+0.10%) |
Apr 20, 2006 | 13.43 | 13.59 | 13.37 | 13.46 | 19,025,742 | +0.04(+0.29%) |
Apr 19, 2006 | 13.35 | 13.56 | 13.32 | 13.42 | 25,909,534 | +0.13(+0.94%) |
Apr 18, 2006 | 13.21 | 13.35 | 13.21 | 13.29 | 17,909,980 | +0.08(+0.63%) |
Apr 17, 2006 | 13.29 | 13.32 | 13.15 | 13.21 | 14,402,679 | -0.07(-0.53%) |
Apr 13, 2006 | 13.24 | 13.33 | 13.22 | 13.28 | 14,027,030 | +0.04(+0.27%) |
Apr 12, 2006 | 13.28 | 13.30 | 13.16 | 13.24 | 15,551,065 | -0.05(-0.34%) |
Apr 11, 2006 | 13.52 | 13.52 | 13.22 | 13.29 | 17,221,446 | -0.06(-0.46%) |
Apr 10, 2006 | 13.31 | 13.36 | 13.27 | 13.35 | 12,003,061 | +0.04(+0.31%) |
Apr 07, 2006 | 13.45 | 13.48 | 13.30 | 13.31 | 18,477,026 | -0.11(-0.82%) |
Apr 06, 2006 | 13.52 | 13.52 | 13.38 | 13.42 | 17,071,062 | -0.08(-0.62%) |
Apr 05, 2006 | 13.53 | 13.54 | 13.44 | 13.50 | 20,427,358 | -0.04(-0.31%) |
Apr 04, 2006 | 13.43 | 13.56 | 13.41 | 13.54 | 14,382,172 | +0.07(+0.50%) |
Apr 03, 2006 | 13.55 | 13.59 | 13.45 | 13.48 | 17,504,192 | +0.00(+0.00%) |
Mar 31, 2006 | 13.56 | 13.58 | 13.46 | 13.48 | 22,582,134 | -0.08(-0.59%) |
Mar 30, 2006 | 13.51 | 13.60 | 13.49 | 13.56 | 21,106,882 | -0.01(-0.10%) |
Mar 29, 2006 | 13.55 | 13.63 | 13.52 | 13.57 | 13,519,328 | +0.00(+0.00%) |
Mar 28, 2006 | 13.62 | 13.68 | 13.55 | 13.57 | 16,949,884 | -0.07(-0.54%) |
Mar 27, 2006 | 13.70 | 13.73 | 13.62 | 13.64 | 14,508,942 | -0.09(-0.63%) |
Mar 24, 2006 | 13.63 | 13.76 | 13.62 | 13.73 | 15,106,127 | +0.08(+0.59%) |
Mar 23, 2006 | 13.76 | 13.79 | 13.58 | 13.65 | 18,725,284 | -0.12(-0.84%) |
Mar 22, 2006 | 13.78 | 13.82 | 13.74 | 13.77 | 25,605,038 | +0.01(+0.05%) |
Mar 21, 2006 | 13.77 | 13.79 | 13.68 | 13.76 | 22,721,954 | -0.04(-0.33%) |
Mar 20, 2006 | 13.78 | 13.84 | 13.74 | 13.80 | 18,412,088 | +0.03(+0.23%) |
Mar 17, 2006 | 13.74 | 13.79 | 13.70 | 13.77 | 25,647,294 | +0.03(+0.23%) |
Mar 16, 2006 | 13.75 | 13.76 | 13.68 | 13.74 | 22,074,434 | -0.01(-0.09%) |
Mar 15, 2006 | 13.74 | 13.78 | 13.69 | 13.75 | 19,893,866 | -0.02(-0.14%) |
Mar 14, 2006 | 13.67 | 13.80 | 13.66 | 13.77 | 17,739,710 | +0.10(+0.71%) |
Mar 13, 2006 | 13.71 | 13.77 | 13.65 | 13.68 | 20,976,382 | -0.09(-0.65%) |
Mar 10, 2006 | 13.72 | 13.82 | 13.69 | 13.77 | 23,923,162 | +0.12(+0.87%) |
Mar 09, 2006 | 13.56 | 13.71 | 13.56 | 13.65 | 20,656,972 | +0.05(+0.40%) |
Mar 08, 2006 | 13.43 | 13.68 | 13.42 | 13.59 | 21,505,834 | +0.14(+1.03%) |
Mar 07, 2006 | 13.50 | 13.53 | 13.42 | 13.45 | 17,465,974 | -0.06(-0.43%) |
Mar 06, 2006 | 13.44 | 13.58 | 13.42 | 13.51 | 11,721,246 | +0.06(+0.43%) |
Mar 03, 2006 | 13.40 | 13.53 | 13.38 | 13.45 | 16,447,154 | -0.04(-0.26%) |
Mar 02, 2006 | 13.54 | 13.57 | 13.42 | 13.49 | 17,924,584 | -0.13(-0.95%) |