Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.88 | 13.98 | 13.78 | 13.90 | 13,046,531 | -0.01(-0.04%) |
May 30, 2006 | 14.15 | 14.20 | 13.88 | 13.90 | 13,301,299 | -0.22(-1.56%) |
May 26, 2006 | 13.95 | 14.15 | 13.94 | 14.12 | 8,687,204 | +0.19(+1.38%) |
May 25, 2006 | 13.62 | 13.97 | 13.61 | 13.93 | 9,608,928 | +0.36(+2.67%) |
May 24, 2006 | 13.59 | 13.75 | 13.54 | 13.57 | 12,589,998 | -0.01(-0.08%) |
May 23, 2006 | 13.48 | 13.70 | 13.45 | 13.58 | 9,354,866 | +0.07(+0.54%) |
May 22, 2006 | 13.60 | 13.85 | 13.50 | 13.50 | 9,813,520 | -0.18(-1.28%) |
May 19, 2006 | 13.74 | 13.74 | 13.50 | 13.68 | 9,959,808 | +0.01(+0.08%) |
May 18, 2006 | 13.59 | 13.90 | 13.14 | 13.67 | 9,863,166 | +0.01(+0.08%) |
May 17, 2006 | 13.81 | 13.99 | 13.61 | 13.66 | 10,598,142 | -0.25(-1.79%) |
May 16, 2006 | 13.80 | 14.13 | 13.80 | 13.91 | 10,255,565 | +0.06(+0.45%) |
May 15, 2006 | 13.72 | 14.01 | 13.71 | 13.84 | 8,499,397 | +0.10(+0.70%) |
May 12, 2006 | 13.91 | 14.01 | 13.73 | 13.75 | 10,316,696 | -0.19(-1.34%) |
May 11, 2006 | 14.07 | 14.17 | 13.89 | 13.94 | 11,759,969 | -0.19(-1.32%) |
May 10, 2006 | 14.16 | 14.21 | 14.09 | 14.12 | 7,921,486 | -0.06(-0.44%) |
May 09, 2006 | 14.20 | 14.23 | 14.12 | 14.18 | 7,428,558 | -0.03(-0.20%) |
May 08, 2006 | 14.32 | 14.33 | 14.17 | 14.21 | 11,153,968 | -0.10(-0.67%) |
May 05, 2006 | 14.26 | 14.38 | 14.16 | 14.31 | 8,723,776 | +0.14(+1.00%) |
May 04, 2006 | 14.12 | 14.21 | 14.10 | 14.17 | 7,590,924 | +0.08(+0.56%) |
May 03, 2006 | 14.09 | 14.21 | 14.04 | 14.09 | 8,324,133 | -0.06(-0.40%) |
May 02, 2006 | 14.22 | 14.22 | 14.03 | 14.14 | 10,021,999 | -0.01(-0.04%) |
May 01, 2006 | 14.45 | 14.46 | 14.09 | 14.15 | 12,292,297 | -0.22(-1.50%) |
Apr 28, 2006 | 14.32 | 14.46 | 14.22 | 14.37 | 15,201,636 | +0.06(+0.44%) |
Apr 27, 2006 | 14.12 | 14.37 | 14.08 | 14.30 | 12,499,892 | +0.17(+1.20%) |
Apr 26, 2006 | 14.06 | 14.18 | 14.03 | 14.13 | 12,465,617 | +0.16(+1.13%) |
Apr 25, 2006 | 13.92 | 14.10 | 13.91 | 13.97 | 11,947,424 | +0.06(+0.41%) |
Apr 24, 2006 | 13.98 | 14.09 | 13.81 | 13.92 | 13,724,440 | -0.12(-0.85%) |
Apr 21, 2006 | 14.09 | 14.15 | 13.98 | 14.04 | 10,320,759 | +0.06(+0.45%) |
Apr 20, 2006 | 14.05 | 14.15 | 13.87 | 13.97 | 9,625,712 | -0.02(-0.16%) |
Apr 19, 2006 | 14.05 | 14.15 | 13.84 | 14.00 | 11,481,880 | -0.06(-0.40%) |
Apr 18, 2006 | 13.85 | 14.09 | 13.85 | 14.05 | 13,380,274 | +0.22(+1.55%) |
Apr 17, 2006 | 13.66 | 13.86 | 13.62 | 13.84 | 11,751,489 | +0.23(+1.71%) |
Apr 13, 2006 | 13.62 | 13.69 | 13.54 | 13.61 | 7,036,158 | -0.01(-0.08%) |
Apr 12, 2006 | 13.68 | 13.71 | 13.58 | 13.62 | 8,960,347 | -0.06(-0.41%) |
Apr 11, 2006 | 13.74 | 13.79 | 13.53 | 13.67 | 11,112,095 | -0.06(-0.45%) |
Apr 10, 2006 | 13.85 | 13.87 | 13.65 | 13.74 | 11,901,664 | -0.14(-0.98%) |
Apr 07, 2006 | 13.92 | 14.09 | 13.83 | 13.87 | 13,558,541 | -0.17(-1.21%) |
Apr 06, 2006 | 13.87 | 14.07 | 13.81 | 14.04 | 14,684,326 | +0.15(+1.10%) |
Apr 05, 2006 | 13.87 | 13.95 | 13.83 | 13.89 | 10,014,401 | -0.12(-0.85%) |
Apr 04, 2006 | 13.88 | 14.07 | 13.88 | 14.01 | 13,506,421 | +0.02(+0.16%) |
Apr 03, 2006 | 14.01 | 14.13 | 13.92 | 13.99 | 10,702,735 | +0.06(+0.41%) |
Mar 31, 2006 | 14.09 | 14.17 | 13.90 | 13.93 | 14,191,574 | -0.19(-1.36%) |
Mar 30, 2006 | 14.08 | 14.20 | 13.97 | 14.12 | 11,458,559 | +0.01(+0.04%) |
Mar 29, 2006 | 14.08 | 14.27 | 14.08 | 14.12 | 10,542,842 | +0.03(+0.20%) |
Mar 28, 2006 | 14.19 | 14.30 | 14.06 | 14.09 | 13,254,833 | -0.12(-0.88%) |
Mar 27, 2006 | 14.37 | 14.44 | 14.17 | 14.21 | 18,817,506 | -0.23(-1.61%) |
Mar 24, 2006 | 14.40 | 14.55 | 14.33 | 14.44 | 20,126,858 | +0.01(+0.08%) |
Mar 23, 2006 | 14.32 | 14.52 | 14.23 | 14.43 | 23,313,580 | +0.15(+1.03%) |
Mar 22, 2006 | 14.59 | 14.69 | 14.15 | 14.29 | 87,760,904 | +1.36(+10.56%) |
Mar 21, 2006 | 13.02 | 13.05 | 12.88 | 12.92 | 8,468,302 | -0.10(-0.78%) |
Mar 20, 2006 | 13.02 | 13.10 | 12.98 | 13.02 | 8,392,331 | +0.05(+0.39%) |
Mar 17, 2006 | 13.01 | 13.04 | 12.89 | 12.97 | 13,543,170 | +0.06(+0.44%) |
Mar 16, 2006 | 12.93 | 12.95 | 12.87 | 12.92 | 10,995,135 | +0.03(+0.22%) |
Mar 15, 2006 | 12.92 | 12.97 | 12.88 | 12.89 | 12,196,715 | -0.08(-0.61%) |
Mar 14, 2006 | 12.92 | 12.98 | 12.88 | 12.97 | 14,436,625 | -0.02(-0.13%) |
Mar 13, 2006 | 12.97 | 13.00 | 12.87 | 12.98 | 12,245,124 | +0.02(+0.13%) |
Mar 10, 2006 | 12.96 | 13.03 | 12.89 | 12.97 | 9,490,731 | +0.12(+0.93%) |
Mar 09, 2006 | 12.92 | 12.95 | 12.77 | 12.85 | 12,167,386 | -0.07(-0.57%) |
Mar 08, 2006 | 12.81 | 12.93 | 12.77 | 12.92 | 7,831,028 | +0.14(+1.06%) |
Mar 07, 2006 | 12.91 | 12.97 | 12.75 | 12.79 | 12,118,624 | -0.10(-0.75%) |
Mar 06, 2006 | 12.98 | 13.02 | 12.88 | 12.88 | 7,167,429 | -0.08(-0.61%) |
Mar 03, 2006 | 12.77 | 13.02 | 12.77 | 12.96 | 14,835,208 | +0.08(+0.66%) |
Mar 02, 2006 | 12.90 | 12.96 | 12.84 | 12.88 | 9,126,070 | -0.01(-0.09%) |