Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 14.06 | 14.18 | 14.01 | 14.17 | 22,685,476 | +0.12(+0.82%) |
May 30, 2006 | 14.22 | 14.26 | 14.04 | 14.05 | 25,879,502 | -0.26(-1.84%) |
May 26, 2006 | 14.31 | 14.40 | 14.23 | 14.31 | 19,173,168 | +0.04(+0.27%) |
May 25, 2006 | 14.22 | 14.28 | 14.11 | 14.28 | 21,952,554 | +0.11(+0.77%) |
May 24, 2006 | 14.00 | 14.21 | 13.98 | 14.17 | 31,913,524 | +0.14(+1.03%) |
May 23, 2006 | 14.07 | 14.08 | 14.00 | 14.02 | 21,327,176 | -0.01(-0.05%) |
May 22, 2006 | 14.01 | 14.07 | 13.96 | 14.03 | 24,421,738 | -0.02(-0.11%) |
May 19, 2006 | 14.07 | 14.08 | 13.92 | 14.04 | 24,888,596 | +0.03(+0.23%) |
May 18, 2006 | 14.02 | 14.13 | 13.95 | 14.01 | 23,895,824 | +0.00(+0.00%) |
May 17, 2006 | 14.08 | 14.15 | 13.90 | 14.01 | 30,868,536 | -0.09(-0.66%) |
May 16, 2006 | 14.20 | 14.22 | 14.04 | 14.10 | 26,388,942 | -0.03(-0.23%) |
May 15, 2006 | 13.90 | 14.16 | 13.85 | 14.14 | 28,942,670 | +0.24(+1.76%) |
May 12, 2006 | 13.92 | 13.96 | 13.87 | 13.89 | 22,950,920 | -0.06(-0.46%) |
May 11, 2006 | 14.01 | 14.02 | 13.92 | 13.96 | 26,372,468 | -0.06(-0.46%) |
May 10, 2006 | 14.05 | 14.08 | 13.99 | 14.02 | 23,160,104 | -0.03(-0.21%) |
May 09, 2006 | 13.89 | 14.05 | 13.89 | 14.05 | 21,648,258 | +0.10(+0.69%) |
May 08, 2006 | 13.79 | 14.07 | 13.78 | 13.95 | 42,518,212 | +0.21(+1.55%) |
May 05, 2006 | 13.60 | 13.80 | 13.53 | 13.74 | 29,462,990 | +0.20(+1.50%) |
May 04, 2006 | 13.50 | 13.55 | 13.45 | 13.54 | 20,672,582 | +0.05(+0.38%) |
May 03, 2006 | 13.56 | 13.59 | 13.46 | 13.49 | 22,244,418 | -0.10(-0.76%) |
May 02, 2006 | 13.54 | 13.61 | 13.51 | 13.59 | 16,398,132 | +0.09(+0.64%) |
May 01, 2006 | 13.54 | 13.57 | 13.48 | 13.50 | 20,616,322 | +0.00(+0.02%) |
Apr 28, 2006 | 13.52 | 13.54 | 13.46 | 13.50 | 17,660,076 | -0.03(-0.21%) |
Apr 27, 2006 | 13.39 | 13.56 | 13.39 | 13.53 | 20,803,438 | +0.11(+0.79%) |
Apr 26, 2006 | 13.30 | 13.44 | 13.30 | 13.42 | 19,035,784 | +0.12(+0.89%) |
Apr 25, 2006 | 13.37 | 13.39 | 13.27 | 13.30 | 19,583,144 | -0.07(-0.50%) |
Apr 24, 2006 | 13.43 | 13.48 | 13.36 | 13.37 | 19,360,594 | -0.09(-0.69%) |
Apr 21, 2006 | 13.52 | 13.52 | 13.41 | 13.46 | 20,375,434 | +0.01(+0.10%) |
Apr 20, 2006 | 13.43 | 13.59 | 13.37 | 13.45 | 19,032,674 | +0.04(+0.29%) |
Apr 19, 2006 | 13.35 | 13.55 | 13.32 | 13.41 | 25,918,976 | +0.13(+0.94%) |
Apr 18, 2006 | 13.21 | 13.35 | 13.21 | 13.29 | 17,916,506 | +0.08(+0.63%) |
Apr 17, 2006 | 13.29 | 13.32 | 13.15 | 13.20 | 14,407,927 | -0.07(-0.53%) |
Apr 13, 2006 | 13.24 | 13.33 | 13.22 | 13.27 | 14,032,141 | +0.04(+0.27%) |
Apr 12, 2006 | 13.27 | 13.30 | 13.16 | 13.24 | 15,556,732 | -0.05(-0.34%) |
Apr 11, 2006 | 13.52 | 13.52 | 13.21 | 13.28 | 17,227,720 | -0.06(-0.46%) |
Apr 10, 2006 | 13.30 | 13.35 | 13.26 | 13.35 | 12,007,435 | +0.04(+0.31%) |
Apr 07, 2006 | 13.44 | 13.47 | 13.29 | 13.30 | 18,483,760 | -0.11(-0.81%) |
Apr 06, 2006 | 13.51 | 13.51 | 13.38 | 13.41 | 17,077,282 | -0.08(-0.62%) |
Apr 05, 2006 | 13.52 | 13.54 | 13.43 | 13.50 | 20,434,802 | -0.04(-0.31%) |
Apr 04, 2006 | 13.43 | 13.55 | 13.41 | 13.54 | 14,387,413 | +0.07(+0.50%) |
Apr 03, 2006 | 13.54 | 13.59 | 13.45 | 13.47 | 17,510,570 | +0.00(+0.00%) |
Mar 31, 2006 | 13.55 | 13.57 | 13.45 | 13.47 | 22,590,364 | -0.08(-0.59%) |
Mar 30, 2006 | 13.51 | 13.60 | 13.48 | 13.55 | 21,114,572 | -0.01(-0.10%) |
Mar 29, 2006 | 13.54 | 13.63 | 13.52 | 13.56 | 13,524,255 | +0.00(+0.00%) |
Mar 28, 2006 | 13.61 | 13.67 | 13.55 | 13.56 | 16,956,060 | -0.07(-0.54%) |
Mar 27, 2006 | 13.69 | 13.72 | 13.62 | 13.64 | 14,514,229 | -0.09(-0.63%) |
Mar 24, 2006 | 13.63 | 13.76 | 13.62 | 13.72 | 15,111,632 | +0.08(+0.59%) |
Mar 23, 2006 | 13.75 | 13.78 | 13.58 | 13.64 | 18,732,108 | -0.12(-0.84%) |
Mar 22, 2006 | 13.78 | 13.82 | 13.73 | 13.76 | 25,614,370 | +0.01(+0.05%) |
Mar 21, 2006 | 13.77 | 13.79 | 13.68 | 13.75 | 22,730,234 | -0.04(-0.33%) |
Mar 20, 2006 | 13.78 | 13.83 | 13.73 | 13.80 | 18,418,798 | +0.03(+0.23%) |
Mar 17, 2006 | 13.73 | 13.78 | 13.70 | 13.77 | 25,656,642 | +0.03(+0.23%) |
Mar 16, 2006 | 13.74 | 13.76 | 13.68 | 13.73 | 22,082,478 | -0.01(-0.09%) |
Mar 15, 2006 | 13.73 | 13.78 | 13.69 | 13.75 | 19,901,116 | -0.02(-0.14%) |
Mar 14, 2006 | 13.66 | 13.79 | 13.65 | 13.77 | 17,746,176 | +0.10(+0.71%) |
Mar 13, 2006 | 13.70 | 13.77 | 13.64 | 13.67 | 20,984,026 | -0.09(-0.65%) |
Mar 10, 2006 | 13.71 | 13.81 | 13.68 | 13.76 | 23,931,880 | +0.12(+0.87%) |
Mar 09, 2006 | 13.55 | 13.70 | 13.55 | 13.64 | 20,664,500 | +0.05(+0.40%) |
Mar 08, 2006 | 13.42 | 13.68 | 13.42 | 13.59 | 21,513,670 | +0.14(+1.03%) |
Mar 07, 2006 | 13.50 | 13.53 | 13.42 | 13.45 | 17,472,340 | -0.06(-0.43%) |
Mar 06, 2006 | 13.44 | 13.57 | 13.42 | 13.51 | 11,725,518 | +0.06(+0.43%) |
Mar 03, 2006 | 13.39 | 13.53 | 13.37 | 13.45 | 16,453,148 | -0.04(-0.26%) |
Mar 02, 2006 | 13.54 | 13.56 | 13.42 | 13.48 | 17,931,116 | -0.13(-0.95%) |