Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 17.61 | 17.68 | 17.15 | 17.15 | 159,088,944 | -0.38(-2.16%) |
May 30, 2006 | 17.83 | 17.99 | 17.52 | 17.53 | 69,342,144 | -0.43(-2.40%) |
May 26, 2006 | 18.00 | 18.08 | 17.84 | 17.96 | 61,902,216 | -0.02(-0.08%) |
May 25, 2006 | 17.84 | 18.11 | 17.82 | 17.97 | 109,702,408 | +0.18(+1.02%) |
May 24, 2006 | 17.41 | 17.82 | 17.40 | 17.79 | 141,819,792 | +0.54(+3.12%) |
May 23, 2006 | 17.49 | 17.70 | 17.24 | 17.25 | 105,669,992 | -0.07(-0.39%) |
May 22, 2006 | 17.02 | 17.43 | 17.00 | 17.32 | 115,345,368 | +0.24(+1.42%) |
May 19, 2006 | 17.22 | 17.34 | 17.05 | 17.08 | 132,184,208 | -0.20(-1.18%) |
May 18, 2006 | 17.29 | 17.52 | 17.23 | 17.28 | 126,111,568 | +0.08(+0.44%) |
May 17, 2006 | 17.33 | 17.47 | 17.21 | 17.21 | 130,236,280 | -0.21(-1.22%) |
May 16, 2006 | 17.53 | 18.17 | 17.34 | 17.42 | 108,454,912 | -0.11(-0.60%) |
May 15, 2006 | 17.49 | 17.59 | 17.44 | 17.53 | 92,601,712 | -0.02(-0.09%) |
May 12, 2006 | 17.52 | 17.69 | 17.45 | 17.54 | 109,810,960 | -0.04(-0.22%) |
May 11, 2006 | 17.95 | 18.01 | 17.53 | 17.58 | 122,736,024 | -0.42(-2.31%) |
May 10, 2006 | 17.92 | 18.01 | 17.86 | 18.00 | 102,005,048 | +0.11(+0.64%) |
May 09, 2006 | 17.98 | 18.17 | 17.78 | 17.88 | 99,588,848 | -0.08(-0.46%) |
May 08, 2006 | 18.06 | 18.93 | 17.80 | 17.97 | 106,586,880 | -0.05(-0.29%) |
May 05, 2006 | 17.91 | 18.13 | 17.81 | 18.02 | 173,833,728 | +0.27(+1.54%) |
May 04, 2006 | 17.68 | 17.92 | 17.52 | 17.75 | 226,215,792 | +0.20(+1.17%) |
May 03, 2006 | 18.16 | 18.18 | 17.53 | 17.54 | 279,437,696 | -0.64(-3.50%) |
May 02, 2006 | 18.54 | 18.93 | 18.09 | 18.18 | 251,700,704 | -0.21(-1.15%) |
May 01, 2006 | 18.42 | 18.93 | 18.24 | 18.39 | 231,168,048 | +0.11(+0.58%) |
Apr 28, 2006 | 18.34 | 18.55 | 18.17 | 18.28 | 780,735,360 | -2.35(-11.38%) |
Apr 27, 2006 | 20.42 | 20.92 | 20.40 | 20.63 | 130,261,320 | +0.11(+0.55%) |
Apr 26, 2006 | 20.50 | 20.62 | 20.44 | 20.52 | 51,764,752 | -0.03(-0.15%) |
Apr 25, 2006 | 20.51 | 20.60 | 20.46 | 20.55 | 65,006,284 | -0.02(-0.11%) |
Apr 24, 2006 | 20.49 | 20.63 | 20.43 | 20.57 | 55,898,108 | +0.02(+0.07%) |
Apr 21, 2006 | 20.57 | 20.74 | 20.44 | 20.55 | 77,307,680 | +0.09(+0.44%) |
Apr 20, 2006 | 20.48 | 20.59 | 20.21 | 20.46 | 60,805,716 | +0.00(+0.00%) |
Apr 19, 2006 | 20.52 | 20.59 | 20.41 | 20.46 | 59,585,772 | -0.14(-0.70%) |
Apr 18, 2006 | 20.40 | 20.82 | 20.30 | 20.61 | 74,329,352 | +0.29(+1.42%) |
Apr 17, 2006 | 20.46 | 20.48 | 20.24 | 20.32 | 47,282,140 | -0.17(-0.85%) |
Apr 13, 2006 | 20.50 | 20.59 | 20.44 | 20.49 | 37,195,640 | -0.10(-0.48%) |
Apr 12, 2006 | 20.54 | 20.59 | 20.42 | 20.59 | 42,510,700 | +0.05(+0.26%) |
Apr 11, 2006 | 20.66 | 20.68 | 20.44 | 20.54 | 56,735,784 | -0.12(-0.59%) |
Apr 10, 2006 | 20.62 | 20.77 | 20.59 | 20.66 | 52,117,904 | +0.03(+0.15%) |
Apr 07, 2006 | 20.90 | 20.99 | 20.62 | 20.63 | 62,415,364 | -0.23(-1.12%) |
Apr 06, 2006 | 20.94 | 20.99 | 20.72 | 20.87 | 68,534,160 | -0.14(-0.65%) |
Apr 05, 2006 | 21.11 | 21.15 | 20.93 | 21.00 | 54,888,132 | +0.08(+0.36%) |
Apr 04, 2006 | 20.93 | 21.05 | 20.80 | 20.93 | 60,059,804 | +0.06(+0.29%) |
Apr 03, 2006 | 20.95 | 20.99 | 20.77 | 20.87 | 74,574,696 | +0.27(+1.29%) |
Mar 31, 2006 | 20.67 | 20.85 | 20.60 | 20.60 | 82,062,240 | -0.02(-0.07%) |
Mar 30, 2006 | 20.46 | 20.74 | 20.44 | 20.62 | 72,135,152 | +0.16(+0.78%) |
Mar 29, 2006 | 20.40 | 20.59 | 20.38 | 20.46 | 70,204,352 | +0.09(+0.45%) |
Mar 28, 2006 | 20.45 | 20.60 | 20.30 | 20.37 | 77,297,776 | -0.08(-0.41%) |
Mar 27, 2006 | 20.45 | 20.67 | 20.44 | 20.45 | 79,131,256 | +0.00(+0.00%) |
Mar 24, 2006 | 20.22 | 20.60 | 20.15 | 20.45 | 91,355,160 | +0.12(+0.60%) |
Mar 23, 2006 | 20.50 | 20.52 | 20.18 | 20.33 | 97,472,224 | -0.23(-1.10%) |
Mar 22, 2006 | 20.50 | 20.82 | 20.29 | 20.55 | 192,883,632 | -0.45(-2.13%) |
Mar 21, 2006 | 21.17 | 21.36 | 20.96 | 21.00 | 95,883,584 | -0.11(-0.54%) |
Mar 20, 2006 | 20.44 | 21.19 | 20.95 | 21.11 | 88,622,320 | +0.30(+1.42%) |
Mar 17, 2006 | 20.73 | 20.94 | 20.65 | 20.82 | 159,317,328 | +0.17(+0.84%) |
Mar 16, 2006 | 20.70 | 20.80 | 20.61 | 20.65 | 97,471,600 | -0.07(-0.33%) |
Mar 15, 2006 | 20.59 | 20.78 | 20.45 | 20.71 | 75,496,424 | +0.10(+0.48%) |
Mar 14, 2006 | 20.47 | 20.73 | 20.43 | 20.62 | 52,831,940 | +0.09(+0.44%) |
Mar 13, 2006 | 20.58 | 20.66 | 20.40 | 20.52 | 53,287,184 | -0.05(-0.22%) |
Mar 10, 2006 | 20.49 | 20.61 | 20.35 | 20.57 | 54,549,280 | +0.13(+0.63%) |
Mar 09, 2006 | 20.65 | 20.76 | 20.44 | 20.44 | 59,943,516 | -0.19(-0.92%) |
Mar 08, 2006 | 20.43 | 20.82 | 20.42 | 20.63 | 76,012,736 | +0.14(+0.70%) |
Mar 07, 2006 | 20.37 | 20.52 | 20.30 | 20.49 | 68,198,544 | +0.10(+0.48%) |
Mar 06, 2006 | 20.38 | 20.55 | 20.31 | 20.39 | 59,437,592 | +0.00(+0.00%) |
Mar 03, 2006 | 20.30 | 20.56 | 20.24 | 20.39 | 59,748,108 | -0.03(-0.15%) |
Mar 02, 2006 | 20.46 | 20.52 | 20.37 | 20.42 | 55,279,168 | -0.13(-0.63%) |