Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 03, 2006 | 14.64 | 14.90 | 14.43 | 14.46 | 15,151,426 | -0.03(-0.21%) |
Mar 31, 2006 | 14.60 | 14.64 | 14.36 | 14.49 | 11,745,045 | -0.25(-1.72%) |
Mar 30, 2006 | 14.78 | 14.88 | 14.58 | 14.74 | 13,407,284 | +0.01(+0.05%) |
Mar 29, 2006 | 14.51 | 14.73 | 14.41 | 14.73 | 15,234,084 | +0.21(+1.48%) |
Mar 28, 2006 | 14.33 | 14.67 | 14.25 | 14.52 | 16,986,290 | +0.32(+2.22%) |
Mar 27, 2006 | 14.09 | 14.30 | 13.94 | 14.20 | 10,963,319 | +0.07(+0.48%) |
Mar 24, 2006 | 13.97 | 14.24 | 13.97 | 14.14 | 11,969,080 | +0.16(+1.14%) |
Mar 23, 2006 | 13.80 | 14.06 | 13.71 | 13.98 | 14,310,982 | +0.29(+2.10%) |
Mar 22, 2006 | 13.64 | 13.92 | 13.57 | 13.69 | 14,223,032 | +0.10(+0.72%) |
Mar 21, 2006 | 13.57 | 13.86 | 13.42 | 13.59 | 15,658,968 | +0.00(+0.03%) |
Mar 20, 2006 | 13.95 | 14.16 | 13.59 | 13.59 | 15,091,952 | -0.38(-2.70%) |
Mar 17, 2006 | 14.16 | 14.16 | 13.85 | 13.97 | 13,786,051 | -0.10(-0.72%) |
Mar 16, 2006 | 13.75 | 14.12 | 13.67 | 14.07 | 17,278,366 | +0.30(+2.18%) |
Mar 15, 2006 | 13.71 | 13.82 | 13.55 | 13.77 | 13,682,224 | -0.03(-0.24%) |
Mar 14, 2006 | 13.64 | 13.85 | 13.38 | 13.80 | 15,198,551 | +0.18(+1.34%) |
Mar 13, 2006 | 13.41 | 13.63 | 13.13 | 13.62 | 16,256,477 | +0.33(+2.45%) |
Mar 10, 2006 | 13.11 | 13.49 | 12.93 | 13.29 | 18,543,442 | +0.19(+1.44%) |
Mar 09, 2006 | 13.41 | 13.54 | 13.08 | 13.10 | 20,425,432 | -0.17(-1.31%) |
Mar 08, 2006 | 13.04 | 13.33 | 12.88 | 13.28 | 22,547,332 | +0.11(+0.80%) |
Mar 07, 2006 | 13.52 | 13.57 | 13.00 | 13.17 | 19,431,264 | -0.47(-3.46%) |
Mar 06, 2006 | 14.07 | 14.08 | 13.64 | 13.65 | 13,405,772 | -0.47(-3.34%) |
Mar 03, 2006 | 14.11 | 14.33 | 14.03 | 14.12 | 12,234,947 | -0.11(-0.74%) |
Mar 02, 2006 | 13.84 | 14.42 | 13.82 | 14.22 | 24,488,290 | +0.46(+3.34%) |