Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.21 | 13.33 | 13.08 | 13.25 | 37,994,336 | +0.16(+1.20%) |
May 30, 2006 | 13.34 | 13.42 | 13.09 | 13.09 | 29,924,292 | -0.16(-1.18%) |
May 26, 2006 | 13.16 | 13.36 | 13.13 | 13.25 | 17,593,112 | +0.14(+1.08%) |
May 25, 2006 | 13.24 | 13.28 | 13.01 | 13.11 | 36,091,400 | -0.05(-0.42%) |
May 24, 2006 | 12.81 | 13.22 | 12.80 | 13.16 | 44,062,392 | +0.42(+3.32%) |
May 23, 2006 | 13.33 | 13.36 | 12.71 | 12.74 | 46,304,864 | -0.48(-3.62%) |
May 22, 2006 | 13.12 | 13.37 | 13.02 | 13.22 | 32,185,698 | -0.10(-0.76%) |
May 19, 2006 | 13.13 | 13.47 | 13.12 | 13.32 | 32,153,628 | +0.17(+1.31%) |
May 18, 2006 | 13.37 | 13.48 | 13.15 | 13.15 | 32,888,232 | -0.12(-0.89%) |
May 17, 2006 | 13.59 | 13.88 | 13.20 | 13.26 | 73,371,280 | -0.72(-5.15%) |
May 16, 2006 | 13.95 | 14.06 | 13.66 | 13.98 | 41,847,068 | +0.08(+0.56%) |
May 15, 2006 | 14.10 | 14.31 | 13.75 | 13.91 | 32,709,452 | -0.27(-1.88%) |
May 12, 2006 | 14.16 | 14.40 | 14.12 | 14.17 | 28,266,914 | -0.02(-0.11%) |
May 11, 2006 | 14.20 | 14.42 | 14.10 | 14.19 | 35,903,352 | -0.06(-0.44%) |
May 10, 2006 | 14.51 | 14.56 | 14.21 | 14.25 | 25,864,122 | -0.33(-2.26%) |
May 09, 2006 | 14.79 | 14.80 | 14.46 | 14.58 | 27,883,836 | -0.24(-1.59%) |
May 08, 2006 | 14.89 | 15.04 | 14.82 | 14.82 | 23,573,178 | -0.11(-0.73%) |
May 05, 2006 | 14.64 | 14.97 | 14.62 | 14.93 | 44,034,512 | +0.39(+2.70%) |
May 04, 2006 | 14.23 | 14.64 | 14.20 | 14.53 | 38,614,384 | +0.38(+2.71%) |
May 03, 2006 | 13.85 | 14.18 | 13.85 | 14.15 | 29,354,210 | +0.29(+2.09%) |
May 02, 2006 | 13.85 | 13.98 | 13.79 | 13.86 | 19,956,602 | +0.05(+0.40%) |
May 01, 2006 | 14.10 | 14.10 | 13.78 | 13.80 | 26,431,640 | -0.26(-1.84%) |
Apr 28, 2006 | 14.30 | 14.34 | 14.06 | 14.06 | 25,011,318 | -0.31(-2.13%) |
Apr 27, 2006 | 13.95 | 14.49 | 13.82 | 14.37 | 39,072,620 | +0.34(+2.40%) |
Apr 26, 2006 | 14.00 | 14.15 | 13.80 | 14.03 | 28,550,368 | +0.04(+0.28%) |
Apr 25, 2006 | 14.02 | 14.10 | 13.90 | 13.99 | 19,671,434 | -0.02(-0.17%) |
Apr 24, 2006 | 14.11 | 14.11 | 13.91 | 14.02 | 20,952,626 | -0.13(-0.94%) |
Apr 21, 2006 | 14.60 | 14.65 | 14.06 | 14.15 | 31,165,372 | -0.41(-2.80%) |
Apr 20, 2006 | 14.18 | 14.76 | 14.16 | 14.56 | 35,140,184 | +0.20(+1.36%) |
Apr 19, 2006 | 14.35 | 14.42 | 14.17 | 14.36 | 30,077,708 | +0.15(+1.05%) |
Apr 18, 2006 | 13.87 | 14.28 | 13.79 | 14.21 | 29,046,984 | +0.38(+2.78%) |
Apr 17, 2006 | 14.10 | 14.27 | 13.73 | 13.83 | 31,907,966 | -0.36(-2.54%) |
Apr 13, 2006 | 13.84 | 14.31 | 13.83 | 14.19 | 47,584,252 | +0.54(+3.96%) |
Apr 12, 2006 | 13.72 | 13.88 | 13.64 | 13.65 | 24,731,614 | -0.07(-0.51%) |
Apr 11, 2006 | 13.85 | 13.95 | 13.57 | 13.72 | 26,943,254 | -0.14(-1.02%) |
Apr 10, 2006 | 13.83 | 13.99 | 13.77 | 13.86 | 28,453,998 | -0.27(-1.94%) |
Apr 07, 2006 | 14.48 | 14.52 | 14.12 | 14.13 | 23,689,618 | -0.31(-2.12%) |
Apr 06, 2006 | 14.35 | 14.57 | 14.31 | 14.44 | 24,301,380 | +0.13(+0.93%) |
Apr 05, 2006 | 13.94 | 14.38 | 13.91 | 14.31 | 34,397,596 | +0.39(+2.82%) |
Apr 04, 2006 | 14.06 | 14.09 | 13.85 | 13.91 | 32,403,116 | -0.03(-0.22%) |
Apr 03, 2006 | 13.88 | 14.07 | 13.67 | 13.95 | 32,463,020 | +0.23(+1.66%) |
Mar 31, 2006 | 13.96 | 13.99 | 13.72 | 13.72 | 27,946,464 | -0.20(-1.46%) |
Mar 30, 2006 | 13.83 | 13.97 | 13.67 | 13.92 | 33,478,070 | +0.14(+1.02%) |
Mar 29, 2006 | 13.68 | 13.82 | 13.59 | 13.78 | 36,154,284 | +0.14(+1.03%) |
Mar 28, 2006 | 13.98 | 13.98 | 13.59 | 13.64 | 32,998,562 | -0.34(-2.46%) |
Mar 27, 2006 | 14.11 | 14.17 | 13.95 | 13.98 | 24,507,290 | -0.07(-0.50%) |
Mar 24, 2006 | 13.81 | 14.06 | 13.71 | 14.06 | 25,768,936 | +0.27(+1.93%) |
Mar 23, 2006 | 13.84 | 14.02 | 13.76 | 13.79 | 24,125,902 | -0.05(-0.40%) |
Mar 22, 2006 | 13.83 | 13.89 | 13.66 | 13.84 | 34,450,440 | +0.13(+0.91%) |
Mar 21, 2006 | 13.73 | 14.03 | 13.64 | 13.72 | 36,032,220 | +0.02(+0.11%) |
Mar 20, 2006 | 13.77 | 13.83 | 13.65 | 13.70 | 28,085,724 | +0.00(+0.00%) |
Mar 17, 2006 | 13.84 | 13.87 | 13.53 | 13.70 | 54,692,732 | -0.16(-1.19%) |
Mar 16, 2006 | 14.53 | 14.53 | 13.84 | 13.87 | 38,937,736 | -0.68(-4.68%) |
Mar 15, 2006 | 14.38 | 14.62 | 14.30 | 14.55 | 29,223,616 | +0.16(+1.14%) |
Mar 14, 2006 | 13.98 | 14.47 | 13.97 | 14.38 | 27,142,990 | +0.34(+2.40%) |
Mar 13, 2006 | 13.95 | 14.18 | 13.93 | 14.05 | 24,385,846 | +0.11(+0.79%) |
Mar 10, 2006 | 13.97 | 14.15 | 13.74 | 13.94 | 32,362,526 | +0.07(+0.51%) |
Mar 09, 2006 | 14.11 | 14.25 | 13.85 | 13.87 | 35,058,512 | -0.14(-1.01%) |
Mar 08, 2006 | 14.29 | 14.31 | 13.78 | 14.01 | 71,021,584 | -0.35(-2.46%) |
Mar 07, 2006 | 14.49 | 14.59 | 14.31 | 14.36 | 28,480,602 | -0.23(-1.56%) |
Mar 06, 2006 | 14.69 | 14.82 | 14.53 | 14.59 | 22,638,638 | +0.00(+0.00%) |
Mar 03, 2006 | 14.74 | 14.93 | 14.59 | 14.59 | 33,313,904 | -0.31(-2.10%) |
Mar 02, 2006 | 14.64 | 14.96 | 14.64 | 14.90 | 43,911,980 | +0.13(+0.90%) |