Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 14.26 | 14.81 | 14.19 | 14.80 | 20,213,930 | +0.53(+3.71%) |
May 30, 2006 | 14.80 | 14.83 | 14.27 | 14.27 | 15,296,748 | -0.34(-2.35%) |
May 26, 2006 | 14.67 | 14.74 | 14.51 | 14.61 | 13,135,336 | -0.03(-0.20%) |
May 25, 2006 | 14.13 | 14.64 | 13.98 | 14.64 | 24,170,762 | +0.75(+5.38%) |
May 24, 2006 | 14.08 | 14.23 | 13.62 | 13.89 | 24,135,978 | -0.21(-1.48%) |
May 23, 2006 | 14.10 | 14.54 | 14.06 | 14.10 | 24,052,294 | +0.14(+1.04%) |
May 22, 2006 | 13.94 | 14.09 | 13.61 | 13.96 | 23,124,462 | -0.13(-0.92%) |
May 19, 2006 | 14.10 | 14.24 | 13.55 | 14.08 | 32,643,498 | -0.02(-0.11%) |
May 18, 2006 | 14.68 | 14.82 | 14.08 | 14.10 | 25,431,062 | -0.53(-3.63%) |
May 17, 2006 | 14.76 | 14.99 | 14.45 | 14.63 | 20,129,994 | -0.25(-1.67%) |
May 16, 2006 | 15.02 | 15.21 | 14.77 | 14.88 | 15,532,676 | -0.05(-0.32%) |
May 15, 2006 | 15.08 | 15.10 | 14.66 | 14.93 | 22,764,018 | -0.36(-2.36%) |
May 12, 2006 | 15.85 | 15.85 | 15.25 | 15.29 | 20,017,322 | -0.59(-3.74%) |
May 11, 2006 | 16.43 | 16.49 | 15.86 | 15.88 | 16,450,426 | -0.43(-2.64%) |
May 10, 2006 | 16.09 | 16.32 | 16.09 | 16.31 | 14,822,372 | +0.09(+0.56%) |
May 09, 2006 | 15.88 | 16.26 | 15.79 | 16.22 | 18,376,666 | +0.35(+2.20%) |
May 08, 2006 | 15.72 | 15.89 | 15.55 | 15.87 | 14,896,225 | +0.07(+0.46%) |
May 05, 2006 | 15.91 | 16.03 | 15.69 | 15.80 | 15,878,754 | -0.05(-0.30%) |
May 04, 2006 | 15.47 | 15.89 | 15.30 | 15.85 | 25,234,202 | +0.16(+1.02%) |
May 03, 2006 | 16.05 | 16.05 | 15.57 | 15.68 | 20,282,994 | -0.37(-2.30%) |
May 02, 2006 | 15.90 | 16.08 | 15.85 | 16.05 | 20,089,412 | +0.26(+1.67%) |
May 01, 2006 | 15.63 | 15.93 | 15.59 | 15.79 | 15,513,520 | +0.29(+1.86%) |
Apr 28, 2006 | 15.34 | 15.75 | 15.34 | 15.50 | 17,124,434 | +0.23(+1.52%) |
Apr 27, 2006 | 15.38 | 15.59 | 14.98 | 15.27 | 22,847,450 | -0.28(-1.81%) |
Apr 26, 2006 | 15.67 | 16.04 | 15.52 | 15.55 | 21,468,178 | -0.08(-0.53%) |
Apr 25, 2006 | 16.12 | 16.13 | 15.44 | 15.64 | 25,807,134 | -0.29(-1.84%) |
Apr 24, 2006 | 16.53 | 16.53 | 15.93 | 15.93 | 26,539,368 | -0.60(-3.64%) |
Apr 21, 2006 | 16.35 | 16.53 | 16.13 | 16.53 | 27,443,002 | +0.11(+0.64%) |
Apr 20, 2006 | 16.56 | 16.66 | 16.17 | 16.42 | 30,793,380 | +0.06(+0.38%) |
Apr 19, 2006 | 16.02 | 16.46 | 15.90 | 16.36 | 17,757,608 | +0.30(+1.84%) |
Apr 18, 2006 | 15.66 | 16.12 | 15.70 | 16.07 | 20,864,496 | +0.40(+2.58%) |
Apr 17, 2006 | 15.57 | 15.69 | 15.42 | 15.66 | 11,504,510 | +0.37(+2.39%) |
Apr 13, 2006 | 15.21 | 15.30 | 14.91 | 15.30 | 12,430,577 | +0.09(+0.56%) |
Apr 12, 2006 | 15.32 | 15.43 | 15.05 | 15.21 | 9,428,546 | -0.02(-0.14%) |
Apr 11, 2006 | 15.79 | 15.87 | 15.14 | 15.23 | 17,531,006 | -0.46(-2.94%) |
Apr 10, 2006 | 15.65 | 15.75 | 15.52 | 15.70 | 12,514,513 | +0.37(+2.41%) |
Apr 07, 2006 | 15.58 | 15.61 | 15.25 | 15.33 | 13,702,723 | -0.25(-1.59%) |
Apr 06, 2006 | 15.47 | 15.65 | 15.28 | 15.58 | 21,085,804 | +0.23(+1.53%) |
Apr 05, 2006 | 15.07 | 15.35 | 14.90 | 15.34 | 17,489,164 | +0.42(+2.85%) |
Apr 04, 2006 | 14.56 | 14.92 | 14.36 | 14.92 | 15,313,384 | +0.46(+3.20%) |
Apr 03, 2006 | 14.64 | 14.89 | 14.42 | 14.45 | 15,154,587 | -0.03(-0.21%) |
Mar 31, 2006 | 14.60 | 14.64 | 14.36 | 14.48 | 11,747,495 | -0.25(-1.72%) |
Mar 30, 2006 | 14.77 | 14.88 | 14.58 | 14.74 | 13,410,081 | +0.01(+0.05%) |
Mar 29, 2006 | 14.51 | 14.73 | 14.41 | 14.73 | 15,237,262 | +0.21(+1.48%) |
Mar 28, 2006 | 14.33 | 14.67 | 14.25 | 14.52 | 16,989,834 | +0.32(+2.22%) |
Mar 27, 2006 | 14.09 | 14.30 | 13.94 | 14.20 | 10,965,606 | +0.07(+0.48%) |
Mar 24, 2006 | 13.96 | 14.24 | 13.96 | 14.13 | 11,971,576 | +0.16(+1.14%) |
Mar 23, 2006 | 13.80 | 14.05 | 13.71 | 13.97 | 14,313,967 | +0.29(+2.10%) |
Mar 22, 2006 | 13.64 | 13.92 | 13.57 | 13.69 | 14,225,999 | +0.10(+0.72%) |
Mar 21, 2006 | 13.57 | 13.86 | 13.41 | 13.59 | 15,662,235 | +0.00(+0.03%) |
Mar 20, 2006 | 13.95 | 14.15 | 13.59 | 13.59 | 15,095,100 | -0.38(-2.70%) |
Mar 17, 2006 | 14.16 | 14.16 | 13.85 | 13.96 | 13,788,927 | -0.10(-0.72%) |
Mar 16, 2006 | 13.75 | 14.12 | 13.67 | 14.06 | 17,281,970 | +0.30(+2.18%) |
Mar 15, 2006 | 13.71 | 13.82 | 13.55 | 13.76 | 13,685,078 | -0.03(-0.24%) |
Mar 14, 2006 | 13.64 | 13.84 | 13.38 | 13.80 | 15,201,722 | +0.18(+1.34%) |
Mar 13, 2006 | 13.41 | 13.63 | 13.13 | 13.62 | 16,259,868 | +0.33(+2.45%) |
Mar 10, 2006 | 13.10 | 13.48 | 12.92 | 13.29 | 18,547,310 | +0.19(+1.44%) |
Mar 09, 2006 | 13.41 | 13.54 | 13.08 | 13.10 | 20,429,692 | -0.17(-1.31%) |
Mar 08, 2006 | 13.04 | 13.33 | 12.88 | 13.28 | 22,552,036 | +0.11(+0.80%) |
Mar 07, 2006 | 13.51 | 13.57 | 12.99 | 13.17 | 19,435,316 | -0.47(-3.46%) |
Mar 06, 2006 | 14.06 | 14.08 | 13.64 | 13.64 | 13,408,569 | -0.47(-3.34%) |
Mar 03, 2006 | 14.10 | 14.33 | 14.02 | 14.12 | 12,237,499 | -0.11(-0.74%) |
Mar 02, 2006 | 13.84 | 14.42 | 13.82 | 14.22 | 24,493,400 | +0.46(+3.34%) |