Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.11 | 13.19 | 13.03 | 13.11 | 43,092,892 | +0.04(+0.34%) |
May 30, 2006 | 13.24 | 13.29 | 13.04 | 13.07 | 43,724,036 | -0.23(-1.75%) |
May 26, 2006 | 13.32 | 13.35 | 13.17 | 13.30 | 41,557,360 | +0.08(+0.63%) |
May 25, 2006 | 13.21 | 13.24 | 13.08 | 13.21 | 43,126,284 | +0.01(+0.04%) |
May 24, 2006 | 13.29 | 13.30 | 13.09 | 13.21 | 45,375,436 | -0.08(-0.63%) |
May 23, 2006 | 13.14 | 13.37 | 13.14 | 13.29 | 53,265,700 | +0.15(+1.14%) |
May 22, 2006 | 13.18 | 13.38 | 13.13 | 13.14 | 51,206,776 | -0.06(-0.42%) |
May 19, 2006 | 13.30 | 13.35 | 13.08 | 13.20 | 62,447,128 | -0.04(-0.29%) |
May 18, 2006 | 13.41 | 13.49 | 13.21 | 13.24 | 57,739,104 | -0.21(-1.57%) |
May 17, 2006 | 13.69 | 13.82 | 13.38 | 13.45 | 55,662,308 | -0.35(-2.53%) |
May 16, 2006 | 13.69 | 13.86 | 13.63 | 13.80 | 40,820,096 | +0.01(+0.04%) |
May 15, 2006 | 13.59 | 13.81 | 13.59 | 13.79 | 44,843,376 | +0.22(+1.59%) |
May 12, 2006 | 13.69 | 13.77 | 13.53 | 13.57 | 51,065,460 | -0.17(-1.25%) |
May 11, 2006 | 14.00 | 14.07 | 13.69 | 13.75 | 52,397,408 | -0.13(-0.92%) |
May 10, 2006 | 14.00 | 14.02 | 13.78 | 13.87 | 48,574,820 | -0.26(-1.84%) |
May 09, 2006 | 14.13 | 14.25 | 14.09 | 14.13 | 29,942,510 | -0.02(-0.12%) |
May 08, 2006 | 14.07 | 14.24 | 14.06 | 14.15 | 37,298,732 | +0.07(+0.51%) |
May 05, 2006 | 14.03 | 14.17 | 14.00 | 14.08 | 36,285,332 | +0.11(+0.75%) |
May 04, 2006 | 14.02 | 14.10 | 13.95 | 13.97 | 48,021,288 | +0.03(+0.20%) |
May 03, 2006 | 14.00 | 14.18 | 13.91 | 13.95 | 45,118,972 | -0.01(-0.04%) |
May 02, 2006 | 13.88 | 14.07 | 13.86 | 13.95 | 41,593,096 | +0.03(+0.24%) |
May 01, 2006 | 14.13 | 14.18 | 13.85 | 13.92 | 47,785,580 | -0.12(-0.83%) |
Apr 28, 2006 | 13.80 | 14.10 | 13.77 | 14.03 | 49,696,692 | +0.26(+1.89%) |
Apr 27, 2006 | 13.84 | 13.98 | 13.77 | 13.77 | 43,056,436 | -0.06(-0.44%) |
Apr 26, 2006 | 13.66 | 13.88 | 13.66 | 13.84 | 55,793,156 | +0.14(+1.01%) |
Apr 25, 2006 | 13.69 | 13.79 | 13.67 | 13.70 | 53,219,316 | -0.04(-0.28%) |
Apr 24, 2006 | 13.70 | 13.76 | 13.60 | 13.74 | 41,155,432 | -0.04(-0.32%) |
Apr 21, 2006 | 13.89 | 13.89 | 13.71 | 13.78 | 45,055,444 | -0.04(-0.32%) |
Apr 20, 2006 | 13.70 | 13.85 | 13.69 | 13.82 | 45,043,172 | +0.07(+0.52%) |
Apr 19, 2006 | 13.81 | 13.89 | 13.64 | 13.75 | 59,297,376 | -0.06(-0.44%) |
Apr 18, 2006 | 13.55 | 13.81 | 13.53 | 13.81 | 46,247,880 | +0.27(+2.00%) |
Apr 17, 2006 | 13.53 | 13.60 | 13.49 | 13.54 | 31,133,684 | -0.03(-0.24%) |
Apr 13, 2006 | 13.53 | 13.64 | 13.44 | 13.57 | 33,033,426 | +0.04(+0.33%) |
Apr 12, 2006 | 13.48 | 13.59 | 13.46 | 13.53 | 32,084,278 | +0.04(+0.29%) |
Apr 11, 2006 | 13.66 | 13.72 | 13.40 | 13.49 | 42,617,324 | -0.17(-1.22%) |
Apr 10, 2006 | 13.69 | 13.75 | 13.58 | 13.66 | 33,004,910 | -0.02(-0.16%) |
Apr 07, 2006 | 13.91 | 13.92 | 13.66 | 13.68 | 37,715,644 | -0.22(-1.59%) |
Apr 06, 2006 | 13.86 | 13.91 | 13.80 | 13.90 | 44,451,736 | -0.04(-0.32%) |
Apr 05, 2006 | 13.87 | 14.04 | 13.87 | 13.95 | 31,056,800 | +0.04(+0.28%) |
Apr 04, 2006 | 13.87 | 13.98 | 13.86 | 13.91 | 39,307,484 | -0.01(-0.08%) |
Apr 03, 2006 | 13.90 | 14.01 | 13.87 | 13.92 | 36,635,644 | +0.11(+0.80%) |
Mar 31, 2006 | 13.98 | 14.06 | 13.76 | 13.81 | 44,009,736 | -0.16(-1.11%) |
Mar 30, 2006 | 13.98 | 14.09 | 13.96 | 13.96 | 42,083,284 | -0.02(-0.16%) |
Mar 29, 2006 | 14.08 | 14.16 | 13.91 | 13.98 | 47,493,380 | -0.06(-0.43%) |
Mar 28, 2006 | 14.26 | 14.30 | 14.02 | 14.05 | 43,866,976 | -0.25(-1.78%) |
Mar 27, 2006 | 14.41 | 14.42 | 14.23 | 14.30 | 38,451,284 | -0.12(-0.81%) |
Mar 24, 2006 | 14.54 | 14.54 | 14.32 | 14.42 | 32,208,810 | -0.08(-0.54%) |
Mar 23, 2006 | 14.63 | 14.67 | 14.38 | 14.49 | 32,663,080 | -0.13(-0.91%) |
Mar 22, 2006 | 14.60 | 14.69 | 14.54 | 14.63 | 40,806,560 | +0.05(+0.34%) |
Mar 21, 2006 | 14.68 | 14.70 | 14.48 | 14.58 | 46,052,780 | -0.09(-0.60%) |
Mar 20, 2006 | 14.62 | 14.74 | 14.57 | 14.67 | 32,908,354 | +0.04(+0.30%) |
Mar 17, 2006 | 14.52 | 14.67 | 14.46 | 14.62 | 57,979,684 | +0.19(+1.30%) |
Mar 16, 2006 | 14.37 | 14.49 | 14.33 | 14.43 | 41,166,980 | +0.06(+0.39%) |
Mar 15, 2006 | 14.38 | 14.43 | 14.32 | 14.38 | 33,196,942 | -0.01(-0.08%) |
Mar 14, 2006 | 14.35 | 14.41 | 14.28 | 14.39 | 42,421,684 | +0.00(+0.00%) |
Mar 13, 2006 | 14.41 | 14.43 | 14.33 | 14.39 | 46,180,380 | -0.06(-0.42%) |
Mar 10, 2006 | 14.59 | 14.62 | 14.36 | 14.45 | 41,070,064 | -0.06(-0.42%) |
Mar 09, 2006 | 14.54 | 14.63 | 14.48 | 14.51 | 33,850,104 | +0.01(+0.08%) |
Mar 08, 2006 | 14.46 | 14.54 | 14.40 | 14.50 | 46,537,552 | -0.01(-0.08%) |
Mar 07, 2006 | 14.43 | 14.56 | 14.31 | 14.51 | 41,235,024 | +0.11(+0.77%) |
Mar 06, 2006 | 14.49 | 14.63 | 14.37 | 14.40 | 33,116,448 | -0.19(-1.33%) |
Mar 03, 2006 | 14.34 | 14.66 | 14.34 | 14.59 | 51,739,556 | +0.16(+1.07%) |
Mar 02, 2006 | 14.46 | 14.56 | 14.35 | 14.44 | 36,036,628 | -0.11(-0.76%) |