Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.11 | 13.19 | 13.03 | 13.11 | 43,097,352 | +0.04(+0.34%) |
May 30, 2006 | 13.24 | 13.29 | 13.04 | 13.06 | 43,728,560 | -0.23(-1.75%) |
May 26, 2006 | 13.32 | 13.35 | 13.17 | 13.30 | 41,561,664 | +0.08(+0.63%) |
May 25, 2006 | 13.21 | 13.24 | 13.07 | 13.21 | 43,130,744 | +0.01(+0.04%) |
May 24, 2006 | 13.29 | 13.30 | 13.09 | 13.21 | 45,380,132 | -0.08(-0.63%) |
May 23, 2006 | 13.14 | 13.37 | 13.14 | 13.29 | 53,271,216 | +0.15(+1.14%) |
May 22, 2006 | 13.17 | 13.37 | 13.13 | 13.14 | 51,212,076 | -0.06(-0.42%) |
May 19, 2006 | 13.30 | 13.35 | 13.07 | 13.20 | 62,453,592 | -0.04(-0.29%) |
May 18, 2006 | 13.41 | 13.49 | 13.21 | 13.24 | 57,745,076 | -0.21(-1.57%) |
May 17, 2006 | 13.69 | 13.82 | 13.38 | 13.45 | 55,668,068 | -0.35(-2.53%) |
May 16, 2006 | 13.68 | 13.86 | 13.63 | 13.79 | 40,824,320 | +0.01(+0.04%) |
May 15, 2006 | 13.58 | 13.81 | 13.58 | 13.79 | 44,848,020 | +0.22(+1.59%) |
May 12, 2006 | 13.68 | 13.77 | 13.53 | 13.57 | 51,070,744 | -0.17(-1.25%) |
May 11, 2006 | 14.00 | 14.07 | 13.68 | 13.75 | 52,402,832 | -0.13(-0.92%) |
May 10, 2006 | 14.00 | 14.02 | 13.78 | 13.87 | 48,579,848 | -0.26(-1.84%) |
May 09, 2006 | 14.13 | 14.25 | 14.09 | 14.13 | 29,945,610 | -0.02(-0.12%) |
May 08, 2006 | 14.07 | 14.24 | 14.06 | 14.15 | 37,302,592 | +0.07(+0.51%) |
May 05, 2006 | 14.03 | 14.17 | 14.00 | 14.08 | 36,289,088 | +0.11(+0.75%) |
May 04, 2006 | 14.02 | 14.10 | 13.94 | 13.97 | 48,026,256 | +0.03(+0.20%) |
May 03, 2006 | 14.00 | 14.18 | 13.91 | 13.94 | 45,123,640 | -0.01(-0.04%) |
May 02, 2006 | 13.88 | 14.07 | 13.86 | 13.95 | 41,597,400 | +0.03(+0.24%) |
May 01, 2006 | 14.13 | 14.18 | 13.84 | 13.92 | 47,790,524 | -0.12(-0.83%) |
Apr 28, 2006 | 13.79 | 14.09 | 13.77 | 14.03 | 49,701,836 | +0.26(+1.89%) |
Apr 27, 2006 | 13.83 | 13.98 | 13.77 | 13.77 | 43,060,892 | -0.06(-0.44%) |
Apr 26, 2006 | 13.66 | 13.88 | 13.66 | 13.83 | 55,798,932 | +0.14(+1.01%) |
Apr 25, 2006 | 13.68 | 13.78 | 13.67 | 13.70 | 53,224,824 | -0.04(-0.28%) |
Apr 24, 2006 | 13.70 | 13.76 | 13.60 | 13.73 | 41,159,688 | -0.04(-0.32%) |
Apr 21, 2006 | 13.89 | 13.89 | 13.71 | 13.78 | 45,060,108 | -0.04(-0.32%) |
Apr 20, 2006 | 13.70 | 13.84 | 13.69 | 13.82 | 45,047,832 | +0.07(+0.52%) |
Apr 19, 2006 | 13.81 | 13.89 | 13.64 | 13.75 | 59,303,512 | -0.06(-0.44%) |
Apr 18, 2006 | 13.55 | 13.81 | 13.53 | 13.81 | 46,252,668 | +0.27(+2.01%) |
Apr 17, 2006 | 13.53 | 13.60 | 13.48 | 13.54 | 31,136,906 | -0.03(-0.24%) |
Apr 13, 2006 | 13.53 | 13.63 | 13.43 | 13.57 | 33,036,846 | +0.04(+0.33%) |
Apr 12, 2006 | 13.47 | 13.59 | 13.46 | 13.53 | 32,087,598 | +0.04(+0.29%) |
Apr 11, 2006 | 13.66 | 13.72 | 13.40 | 13.49 | 42,621,736 | -0.17(-1.22%) |
Apr 10, 2006 | 13.68 | 13.75 | 13.58 | 13.66 | 33,008,326 | -0.02(-0.16%) |
Apr 07, 2006 | 13.91 | 13.92 | 13.66 | 13.68 | 37,719,548 | -0.22(-1.59%) |
Apr 06, 2006 | 13.86 | 13.91 | 13.80 | 13.90 | 44,456,336 | -0.04(-0.32%) |
Apr 05, 2006 | 13.87 | 14.04 | 13.87 | 13.94 | 31,060,014 | +0.04(+0.28%) |
Apr 04, 2006 | 13.87 | 13.98 | 13.86 | 13.91 | 39,311,556 | -0.01(-0.08%) |
Apr 03, 2006 | 13.90 | 14.01 | 13.87 | 13.92 | 36,639,436 | +0.11(+0.80%) |
Mar 31, 2006 | 13.98 | 14.06 | 13.76 | 13.81 | 44,014,292 | -0.16(-1.11%) |
Mar 30, 2006 | 13.98 | 14.09 | 13.96 | 13.96 | 42,087,640 | -0.02(-0.16%) |
Mar 29, 2006 | 14.08 | 14.16 | 13.91 | 13.98 | 47,498,296 | -0.06(-0.43%) |
Mar 28, 2006 | 14.25 | 14.30 | 14.02 | 14.04 | 43,871,516 | -0.25(-1.78%) |
Mar 27, 2006 | 14.40 | 14.42 | 14.23 | 14.30 | 38,455,264 | -0.12(-0.81%) |
Mar 24, 2006 | 14.54 | 14.54 | 14.32 | 14.42 | 32,212,142 | -0.08(-0.54%) |
Mar 23, 2006 | 14.63 | 14.66 | 14.38 | 14.49 | 32,666,460 | -0.13(-0.91%) |
Mar 22, 2006 | 14.60 | 14.69 | 14.54 | 14.63 | 40,810,784 | +0.05(+0.34%) |
Mar 21, 2006 | 14.68 | 14.70 | 14.48 | 14.58 | 46,057,548 | -0.09(-0.60%) |
Mar 20, 2006 | 14.62 | 14.74 | 14.57 | 14.66 | 32,911,760 | +0.04(+0.30%) |
Mar 17, 2006 | 14.52 | 14.67 | 14.45 | 14.62 | 57,985,684 | +0.19(+1.30%) |
Mar 16, 2006 | 14.37 | 14.49 | 14.33 | 14.43 | 41,171,240 | +0.06(+0.39%) |
Mar 15, 2006 | 14.38 | 14.43 | 14.32 | 14.38 | 33,200,378 | -0.01(-0.08%) |
Mar 14, 2006 | 14.35 | 14.40 | 14.28 | 14.39 | 42,426,076 | +0.00(+0.00%) |
Mar 13, 2006 | 14.40 | 14.43 | 14.33 | 14.39 | 46,185,160 | -0.06(-0.42%) |
Mar 10, 2006 | 14.59 | 14.62 | 14.35 | 14.45 | 41,074,312 | -0.06(-0.42%) |
Mar 09, 2006 | 14.54 | 14.63 | 14.48 | 14.51 | 33,853,608 | +0.01(+0.08%) |
Mar 08, 2006 | 14.46 | 14.54 | 14.40 | 14.50 | 46,542,368 | -0.01(-0.08%) |
Mar 07, 2006 | 14.43 | 14.55 | 14.30 | 14.51 | 41,239,292 | +0.11(+0.77%) |
Mar 06, 2006 | 14.49 | 14.63 | 14.37 | 14.40 | 33,119,876 | -0.19(-1.33%) |
Mar 03, 2006 | 14.34 | 14.65 | 14.34 | 14.59 | 51,744,908 | +0.16(+1.07%) |
Mar 02, 2006 | 14.46 | 14.55 | 14.35 | 14.44 | 36,040,360 | -0.11(-0.76%) |