Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 14.19 | 14.73 | 14.12 | 14.72 | 20,315,898 | +0.53(+3.71%) |
May 30, 2006 | 14.72 | 14.75 | 14.19 | 14.19 | 15,373,913 | -0.34(-2.35%) |
May 26, 2006 | 14.60 | 14.66 | 14.44 | 14.54 | 13,201,598 | -0.03(-0.20%) |
May 25, 2006 | 14.06 | 14.57 | 13.91 | 14.57 | 24,292,692 | +0.74(+5.38%) |
May 24, 2006 | 14.01 | 14.16 | 13.55 | 13.82 | 24,257,732 | -0.21(-1.48%) |
May 23, 2006 | 14.03 | 14.47 | 13.99 | 14.03 | 24,173,626 | +0.14(+1.04%) |
May 22, 2006 | 13.87 | 14.02 | 13.54 | 13.88 | 23,241,114 | -0.13(-0.92%) |
May 19, 2006 | 14.03 | 14.17 | 13.48 | 14.01 | 32,808,168 | -0.02(-0.11%) |
May 18, 2006 | 14.61 | 14.74 | 14.01 | 14.03 | 25,559,348 | -0.53(-3.63%) |
May 17, 2006 | 14.69 | 14.91 | 14.38 | 14.56 | 20,231,540 | -0.25(-1.67%) |
May 16, 2006 | 14.95 | 15.13 | 14.70 | 14.80 | 15,611,031 | -0.05(-0.32%) |
May 15, 2006 | 15.00 | 15.02 | 14.59 | 14.85 | 22,878,850 | -0.36(-2.36%) |
May 12, 2006 | 15.77 | 15.77 | 15.18 | 15.21 | 20,118,300 | -0.59(-3.73%) |
May 11, 2006 | 16.35 | 16.41 | 15.78 | 15.80 | 16,533,410 | -0.43(-2.64%) |
May 10, 2006 | 16.01 | 16.23 | 16.01 | 16.23 | 14,897,144 | +0.09(+0.56%) |
May 09, 2006 | 15.80 | 16.17 | 15.71 | 16.14 | 18,469,368 | +0.35(+2.20%) |
May 08, 2006 | 15.64 | 15.82 | 15.47 | 15.79 | 14,971,370 | +0.07(+0.46%) |
May 05, 2006 | 15.83 | 15.95 | 15.61 | 15.72 | 15,958,855 | -0.05(-0.30%) |
May 04, 2006 | 15.39 | 15.81 | 15.23 | 15.77 | 25,361,498 | +0.16(+1.02%) |
May 03, 2006 | 15.97 | 15.97 | 15.49 | 15.61 | 20,385,312 | -0.37(-2.30%) |
May 02, 2006 | 15.82 | 16.00 | 15.77 | 15.97 | 20,190,754 | +0.26(+1.67%) |
May 01, 2006 | 15.55 | 15.85 | 15.51 | 15.71 | 15,591,778 | +0.29(+1.86%) |
Apr 28, 2006 | 15.27 | 15.67 | 15.27 | 15.42 | 17,210,818 | +0.23(+1.52%) |
Apr 27, 2006 | 15.30 | 15.51 | 14.90 | 15.19 | 22,962,704 | -0.28(-1.81%) |
Apr 26, 2006 | 15.60 | 15.96 | 15.45 | 15.47 | 21,576,474 | -0.08(-0.53%) |
Apr 25, 2006 | 16.04 | 16.05 | 15.36 | 15.56 | 25,937,318 | -0.29(-1.84%) |
Apr 24, 2006 | 16.45 | 16.45 | 15.85 | 15.85 | 26,673,246 | -0.60(-3.64%) |
Apr 21, 2006 | 16.26 | 16.45 | 16.05 | 16.45 | 27,581,438 | +0.10(+0.64%) |
Apr 20, 2006 | 16.48 | 16.57 | 16.09 | 16.34 | 30,948,718 | +0.06(+0.38%) |
Apr 19, 2006 | 15.94 | 16.38 | 15.82 | 16.28 | 17,847,186 | +0.29(+1.84%) |
Apr 18, 2006 | 15.59 | 16.03 | 15.62 | 15.99 | 20,969,746 | +0.40(+2.58%) |
Apr 17, 2006 | 15.49 | 15.61 | 15.35 | 15.58 | 11,562,544 | +0.36(+2.39%) |
Apr 13, 2006 | 15.14 | 15.23 | 14.84 | 15.22 | 12,493,283 | +0.08(+0.56%) |
Apr 12, 2006 | 15.24 | 15.35 | 14.97 | 15.14 | 9,476,108 | -0.02(-0.14%) |
Apr 11, 2006 | 15.71 | 15.79 | 15.06 | 15.16 | 17,619,442 | -0.46(-2.94%) |
Apr 10, 2006 | 15.57 | 15.68 | 15.45 | 15.62 | 12,577,643 | +0.37(+2.41%) |
Apr 07, 2006 | 15.50 | 15.53 | 15.17 | 15.25 | 13,771,846 | -0.25(-1.59%) |
Apr 06, 2006 | 15.39 | 15.57 | 15.21 | 15.50 | 21,192,172 | +0.23(+1.53%) |
Apr 05, 2006 | 15.00 | 15.27 | 14.83 | 15.26 | 17,577,388 | +0.42(+2.85%) |
Apr 04, 2006 | 14.48 | 14.84 | 14.29 | 14.84 | 15,390,633 | +0.46(+3.20%) |
Apr 03, 2006 | 14.56 | 14.82 | 14.35 | 14.38 | 15,231,034 | -0.03(-0.21%) |
Mar 31, 2006 | 14.52 | 14.57 | 14.29 | 14.41 | 11,806,756 | -0.25(-1.72%) |
Mar 30, 2006 | 14.70 | 14.80 | 14.51 | 14.66 | 13,477,729 | +0.01(+0.05%) |
Mar 29, 2006 | 14.44 | 14.66 | 14.34 | 14.66 | 15,314,127 | +0.21(+1.48%) |
Mar 28, 2006 | 14.26 | 14.59 | 14.18 | 14.44 | 17,075,538 | +0.31(+2.22%) |
Mar 27, 2006 | 14.02 | 14.23 | 13.87 | 14.13 | 11,020,922 | +0.07(+0.48%) |
Mar 24, 2006 | 13.89 | 14.17 | 13.89 | 14.06 | 12,031,967 | +0.16(+1.14%) |
Mar 23, 2006 | 13.73 | 13.98 | 13.64 | 13.90 | 14,386,174 | +0.29(+2.10%) |
Mar 22, 2006 | 13.57 | 13.85 | 13.50 | 13.62 | 14,297,762 | +0.10(+0.72%) |
Mar 21, 2006 | 13.50 | 13.79 | 13.35 | 13.52 | 15,741,243 | +0.00(+0.03%) |
Mar 20, 2006 | 13.88 | 14.08 | 13.52 | 13.52 | 15,171,248 | -0.38(-2.70%) |
Mar 17, 2006 | 14.09 | 14.09 | 13.78 | 13.89 | 13,858,485 | -0.10(-0.72%) |
Mar 16, 2006 | 13.68 | 14.05 | 13.60 | 13.99 | 17,369,150 | +0.30(+2.18%) |
Mar 15, 2006 | 13.64 | 13.75 | 13.48 | 13.70 | 13,754,113 | -0.03(-0.24%) |
Mar 14, 2006 | 13.57 | 13.77 | 13.31 | 13.73 | 15,278,407 | +0.18(+1.34%) |
Mar 13, 2006 | 13.34 | 13.56 | 13.07 | 13.55 | 16,341,892 | +0.32(+2.45%) |
Mar 10, 2006 | 13.04 | 13.42 | 12.86 | 13.22 | 18,640,872 | +0.19(+1.44%) |
Mar 09, 2006 | 13.34 | 13.47 | 13.01 | 13.04 | 20,532,750 | -0.17(-1.31%) |
Mar 08, 2006 | 12.97 | 13.26 | 12.82 | 13.21 | 22,665,800 | +0.10(+0.80%) |
Mar 07, 2006 | 13.44 | 13.50 | 12.93 | 13.11 | 19,533,358 | -0.47(-3.46%) |
Mar 06, 2006 | 13.99 | 14.01 | 13.57 | 13.58 | 13,476,209 | -0.47(-3.34%) |
Mar 03, 2006 | 14.03 | 14.26 | 13.95 | 14.04 | 12,299,232 | -0.10(-0.74%) |
Mar 02, 2006 | 13.77 | 14.34 | 13.75 | 14.15 | 24,616,956 | +0.46(+3.34%) |