Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.21 | 13.34 | 13.09 | 13.25 | 37,986,944 | +0.16(+1.20%) |
May 30, 2006 | 13.35 | 13.42 | 13.09 | 13.09 | 29,918,470 | -0.16(-1.18%) |
May 26, 2006 | 13.16 | 13.36 | 13.13 | 13.25 | 17,589,690 | +0.14(+1.08%) |
May 25, 2006 | 13.24 | 13.28 | 13.01 | 13.11 | 36,084,376 | -0.05(-0.42%) |
May 24, 2006 | 12.81 | 13.22 | 12.80 | 13.16 | 44,053,820 | +0.42(+3.32%) |
May 23, 2006 | 13.33 | 13.36 | 12.71 | 12.74 | 46,295,852 | -0.48(-3.62%) |
May 22, 2006 | 13.13 | 13.37 | 13.02 | 13.22 | 32,179,436 | -0.10(-0.76%) |
May 19, 2006 | 13.13 | 13.47 | 13.12 | 13.32 | 32,147,372 | +0.17(+1.31%) |
May 18, 2006 | 13.38 | 13.48 | 13.15 | 13.15 | 32,881,832 | -0.12(-0.89%) |
May 17, 2006 | 13.60 | 13.88 | 13.20 | 13.27 | 73,357,008 | -0.72(-5.15%) |
May 16, 2006 | 13.95 | 14.07 | 13.66 | 13.99 | 41,838,924 | +0.08(+0.56%) |
May 15, 2006 | 14.11 | 14.32 | 13.75 | 13.91 | 32,703,086 | -0.27(-1.88%) |
May 12, 2006 | 14.16 | 14.40 | 14.12 | 14.18 | 28,261,414 | -0.02(-0.11%) |
May 11, 2006 | 14.21 | 14.42 | 14.11 | 14.19 | 35,896,368 | -0.06(-0.44%) |
May 10, 2006 | 14.51 | 14.56 | 14.21 | 14.25 | 25,859,090 | -0.33(-2.26%) |
May 09, 2006 | 14.79 | 14.80 | 14.46 | 14.58 | 27,878,412 | -0.24(-1.59%) |
May 08, 2006 | 14.90 | 15.05 | 14.82 | 14.82 | 23,568,592 | -0.11(-0.73%) |
May 05, 2006 | 14.64 | 14.98 | 14.62 | 14.93 | 44,025,944 | +0.39(+2.70%) |
May 04, 2006 | 14.23 | 14.64 | 14.20 | 14.54 | 38,606,872 | +0.38(+2.71%) |
May 03, 2006 | 13.85 | 14.18 | 13.85 | 14.15 | 29,348,498 | +0.29(+2.09%) |
May 02, 2006 | 13.85 | 13.99 | 13.79 | 13.86 | 19,952,718 | +0.05(+0.40%) |
May 01, 2006 | 14.11 | 14.11 | 13.78 | 13.81 | 26,426,496 | -0.26(-1.84%) |
Apr 28, 2006 | 14.30 | 14.34 | 14.07 | 14.07 | 25,006,452 | -0.31(-2.13%) |
Apr 27, 2006 | 13.95 | 14.50 | 13.82 | 14.37 | 39,065,016 | +0.34(+2.40%) |
Apr 26, 2006 | 14.00 | 14.15 | 13.81 | 14.03 | 28,544,814 | +0.04(+0.28%) |
Apr 25, 2006 | 14.02 | 14.11 | 13.90 | 14.00 | 19,667,606 | -0.02(-0.17%) |
Apr 24, 2006 | 14.11 | 14.11 | 13.92 | 14.02 | 20,948,550 | -0.13(-0.94%) |
Apr 21, 2006 | 14.60 | 14.65 | 14.07 | 14.15 | 31,159,310 | -0.41(-2.80%) |
Apr 20, 2006 | 14.18 | 14.76 | 14.16 | 14.56 | 35,133,348 | +0.20(+1.36%) |
Apr 19, 2006 | 14.36 | 14.43 | 14.18 | 14.36 | 30,071,856 | +0.15(+1.05%) |
Apr 18, 2006 | 13.87 | 14.29 | 13.79 | 14.21 | 29,041,332 | +0.38(+2.78%) |
Apr 17, 2006 | 14.11 | 14.28 | 13.74 | 13.83 | 31,901,758 | -0.36(-2.54%) |
Apr 13, 2006 | 13.84 | 14.32 | 13.83 | 14.19 | 47,574,996 | +0.54(+3.96%) |
Apr 12, 2006 | 13.72 | 13.89 | 13.64 | 13.65 | 24,726,802 | -0.07(-0.51%) |
Apr 11, 2006 | 13.85 | 13.95 | 13.57 | 13.72 | 26,938,012 | -0.14(-1.02%) |
Apr 10, 2006 | 13.83 | 13.99 | 13.77 | 13.86 | 28,448,462 | -0.27(-1.94%) |
Apr 07, 2006 | 14.48 | 14.52 | 14.12 | 14.14 | 23,685,010 | -0.31(-2.12%) |
Apr 06, 2006 | 14.36 | 14.58 | 14.31 | 14.44 | 24,296,650 | +0.13(+0.93%) |
Apr 05, 2006 | 13.94 | 14.39 | 13.91 | 14.31 | 34,390,904 | +0.39(+2.82%) |
Apr 04, 2006 | 14.06 | 14.09 | 13.85 | 13.92 | 32,396,810 | -0.03(-0.22%) |
Apr 03, 2006 | 13.88 | 14.07 | 13.67 | 13.95 | 32,456,704 | +0.23(+1.66%) |
Mar 31, 2006 | 13.96 | 14.00 | 13.72 | 13.72 | 27,941,026 | -0.20(-1.46%) |
Mar 30, 2006 | 13.83 | 13.97 | 13.67 | 13.93 | 33,471,556 | +0.14(+1.02%) |
Mar 29, 2006 | 13.68 | 13.82 | 13.60 | 13.78 | 36,147,248 | +0.14(+1.03%) |
Mar 28, 2006 | 13.98 | 13.99 | 13.60 | 13.64 | 32,992,140 | -0.34(-2.47%) |
Mar 27, 2006 | 14.11 | 14.17 | 13.96 | 13.99 | 24,502,522 | -0.07(-0.50%) |
Mar 24, 2006 | 13.82 | 14.07 | 13.71 | 14.06 | 25,763,922 | +0.27(+1.93%) |
Mar 23, 2006 | 13.84 | 14.03 | 13.76 | 13.79 | 24,121,208 | -0.05(-0.40%) |
Mar 22, 2006 | 13.83 | 13.89 | 13.67 | 13.85 | 34,443,736 | +0.13(+0.91%) |
Mar 21, 2006 | 13.74 | 14.03 | 13.64 | 13.72 | 36,025,212 | +0.02(+0.11%) |
Mar 20, 2006 | 13.77 | 13.83 | 13.65 | 13.71 | 28,080,260 | +0.00(+0.00%) |
Mar 17, 2006 | 13.84 | 13.87 | 13.53 | 13.71 | 54,682,092 | -0.16(-1.19%) |
Mar 16, 2006 | 14.53 | 14.53 | 13.84 | 13.87 | 38,930,160 | -0.68(-4.68%) |
Mar 15, 2006 | 14.39 | 14.62 | 14.30 | 14.55 | 29,217,930 | +0.16(+1.14%) |
Mar 14, 2006 | 13.98 | 14.47 | 13.97 | 14.39 | 27,137,708 | +0.34(+2.40%) |
Mar 13, 2006 | 13.95 | 14.18 | 13.93 | 14.05 | 24,381,102 | +0.11(+0.79%) |
Mar 10, 2006 | 13.97 | 14.15 | 13.74 | 13.94 | 32,356,230 | +0.07(+0.51%) |
Mar 09, 2006 | 14.11 | 14.25 | 13.85 | 13.87 | 35,051,692 | -0.14(-1.01%) |
Mar 08, 2006 | 14.29 | 14.32 | 13.78 | 14.01 | 71,007,768 | -0.35(-2.46%) |
Mar 07, 2006 | 14.50 | 14.59 | 14.32 | 14.36 | 28,475,062 | -0.23(-1.56%) |
Mar 06, 2006 | 14.69 | 14.83 | 14.53 | 14.59 | 22,634,232 | +0.00(+0.00%) |
Mar 03, 2006 | 14.75 | 14.93 | 14.59 | 14.59 | 33,307,422 | -0.31(-2.10%) |
Mar 02, 2006 | 14.65 | 14.96 | 14.64 | 14.90 | 43,903,436 | +0.13(+0.90%) |