Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.33 | 13.48 | 13.22 | 13.36 | 12,506,745 | +0.06(+0.42%) |
May 30, 2006 | 13.59 | 13.59 | 13.29 | 13.31 | 13,537,111 | -0.27(-2.02%) |
May 26, 2006 | 13.62 | 13.62 | 13.47 | 13.58 | 8,901,347 | +0.22(+1.68%) |
May 25, 2006 | 13.26 | 13.46 | 13.26 | 13.36 | 11,307,516 | +0.13(+0.99%) |
May 24, 2006 | 13.33 | 13.40 | 12.92 | 13.23 | 14,457,901 | -0.03(-0.23%) |
May 23, 2006 | 13.34 | 13.56 | 13.24 | 13.26 | 13,482,966 | +0.29(+2.26%) |
May 22, 2006 | 13.00 | 13.10 | 12.75 | 12.96 | 12,546,269 | -0.24(-1.84%) |
May 19, 2006 | 13.10 | 13.23 | 12.96 | 13.21 | 12,803,981 | +0.29(+2.26%) |
May 18, 2006 | 13.26 | 13.39 | 12.89 | 12.91 | 20,148,934 | -0.23(-1.75%) |
May 17, 2006 | 13.50 | 13.55 | 13.04 | 13.15 | 27,862,942 | -0.45(-3.34%) |
May 16, 2006 | 13.77 | 13.80 | 13.53 | 13.60 | 16,863,266 | +0.11(+0.83%) |
May 15, 2006 | 13.47 | 13.64 | 13.37 | 13.49 | 16,260,760 | +0.12(+0.93%) |
May 12, 2006 | 13.63 | 13.65 | 13.32 | 13.36 | 22,637,526 | -0.24(-1.78%) |
May 11, 2006 | 13.99 | 13.99 | 13.39 | 13.61 | 23,496,780 | -0.33(-2.37%) |
May 10, 2006 | 14.25 | 14.30 | 13.87 | 13.94 | 22,476,216 | -0.44(-3.07%) |
May 09, 2006 | 14.32 | 14.43 | 14.30 | 14.38 | 9,797,073 | +0.06(+0.39%) |
May 08, 2006 | 14.37 | 14.43 | 14.26 | 14.32 | 9,637,208 | +0.06(+0.39%) |
May 05, 2006 | 14.33 | 14.35 | 14.21 | 14.27 | 13,832,580 | +0.06(+0.39%) |
May 04, 2006 | 14.08 | 14.27 | 14.07 | 14.21 | 12,326,796 | +0.01(+0.04%) |
May 03, 2006 | 14.14 | 14.21 | 14.06 | 14.20 | 9,208,224 | +0.02(+0.18%) |
May 02, 2006 | 14.17 | 14.22 | 14.13 | 14.18 | 16,082,579 | +0.07(+0.53%) |
May 01, 2006 | 14.14 | 14.20 | 14.09 | 14.10 | 8,980,396 | +0.00(+0.00%) |
Apr 28, 2006 | 14.22 | 14.27 | 14.10 | 14.10 | 9,346,077 | -0.22(-1.52%) |
Apr 27, 2006 | 14.15 | 14.37 | 14.09 | 14.32 | 12,220,273 | +0.04(+0.30%) |
Apr 26, 2006 | 14.27 | 14.33 | 14.23 | 14.28 | 14,128,692 | +0.17(+1.24%) |
Apr 25, 2006 | 14.28 | 14.31 | 14.07 | 14.10 | 13,273,615 | -0.09(-0.61%) |
Apr 24, 2006 | 14.11 | 14.20 | 14.03 | 14.19 | 19,766,062 | -0.05(-0.35%) |
Apr 21, 2006 | 14.56 | 14.61 | 14.20 | 14.24 | 23,580,650 | +0.04(+0.31%) |
Apr 20, 2006 | 14.23 | 14.30 | 14.06 | 14.20 | 38,331,288 | +0.67(+4.92%) |
Apr 19, 2006 | 13.31 | 13.53 | 13.29 | 13.53 | 13,859,412 | +0.12(+0.88%) |
Apr 18, 2006 | 13.18 | 13.44 | 13.16 | 13.41 | 12,817,638 | +0.31(+2.38%) |
Apr 17, 2006 | 13.09 | 13.23 | 13.09 | 13.10 | 9,289,683 | +0.02(+0.14%) |
Apr 13, 2006 | 13.06 | 13.13 | 13.04 | 13.08 | 6,853,147 | +0.02(+0.14%) |
Apr 12, 2006 | 13.19 | 13.23 | 13.00 | 13.06 | 15,325,028 | -0.12(-0.94%) |
Apr 11, 2006 | 13.43 | 13.46 | 13.15 | 13.19 | 36,049,476 | +0.49(+3.87%) |
Apr 10, 2006 | 12.80 | 12.82 | 12.68 | 12.70 | 9,497,266 | -0.12(-0.92%) |
Apr 07, 2006 | 12.98 | 13.00 | 12.78 | 12.82 | 8,404,721 | -0.19(-1.48%) |
Apr 06, 2006 | 13.05 | 13.11 | 12.93 | 13.01 | 11,566,674 | -0.06(-0.43%) |
Apr 05, 2006 | 13.08 | 13.11 | 12.95 | 13.06 | 14,517,348 | +0.13(+1.01%) |
Apr 04, 2006 | 12.96 | 13.00 | 12.87 | 12.93 | 12,717,060 | +0.04(+0.34%) |
Apr 03, 2006 | 12.85 | 12.99 | 12.83 | 12.89 | 7,723,166 | -0.01(-0.05%) |
Mar 31, 2006 | 12.89 | 12.91 | 12.83 | 12.90 | 11,324,065 | -0.35(-2.63%) |
Mar 30, 2006 | 13.24 | 13.29 | 12.60 | 13.24 | 41,266,536 | +0.66(+5.24%) |
Mar 29, 2006 | 12.45 | 12.66 | 12.42 | 12.58 | 17,670,786 | +0.09(+0.70%) |
Mar 28, 2006 | 12.65 | 12.76 | 12.45 | 12.50 | 12,723,968 | -0.16(-1.28%) |
Mar 27, 2006 | 12.70 | 12.75 | 12.64 | 12.66 | 10,842,221 | -0.09(-0.73%) |
Mar 24, 2006 | 12.68 | 12.78 | 12.63 | 12.75 | 15,810,086 | +0.11(+0.89%) |
Mar 23, 2006 | 12.74 | 12.78 | 12.58 | 12.64 | 14,000,318 | -0.12(-0.93%) |
Mar 22, 2006 | 12.75 | 12.80 | 12.72 | 12.76 | 13,929,945 | +0.04(+0.34%) |
Mar 21, 2006 | 12.91 | 12.93 | 12.71 | 12.72 | 15,636,243 | -0.17(-1.30%) |
Mar 20, 2006 | 12.88 | 12.92 | 12.83 | 12.88 | 11,206,777 | +0.10(+0.78%) |
Mar 17, 2006 | 12.78 | 12.82 | 12.72 | 12.78 | 11,141,385 | +0.04(+0.34%) |
Mar 16, 2006 | 12.76 | 12.84 | 12.72 | 12.74 | 18,309,282 | -0.02(-0.20%) |
Mar 15, 2006 | 12.73 | 12.78 | 12.65 | 12.77 | 10,464,008 | +0.02(+0.15%) |
Mar 14, 2006 | 12.65 | 12.77 | 12.65 | 12.75 | 16,855,876 | +0.12(+0.94%) |
Mar 13, 2006 | 12.56 | 12.63 | 12.53 | 12.63 | 18,527,630 | +0.13(+1.05%) |
Mar 10, 2006 | 12.35 | 12.55 | 12.29 | 12.50 | 26,101,374 | +0.17(+1.41%) |
Mar 09, 2006 | 12.35 | 12.44 | 12.29 | 12.32 | 23,323,420 | -0.01(-0.10%) |
Mar 08, 2006 | 11.98 | 12.37 | 11.98 | 12.34 | 36,164,996 | +0.38(+3.18%) |
Mar 07, 2006 | 11.81 | 11.97 | 11.78 | 11.96 | 26,676,086 | +0.08(+0.68%) |
Mar 06, 2006 | 11.81 | 11.91 | 11.81 | 11.88 | 11,237,626 | +0.04(+0.37%) |
Mar 03, 2006 | 11.81 | 11.86 | 11.76 | 11.83 | 11,091,899 | -0.07(-0.58%) |
Mar 02, 2006 | 11.75 | 11.92 | 11.71 | 11.90 | 26,099,608 | +0.07(+0.63%) |