Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 11.11 | 11.29 | 11.03 | 11.19 | 122,673,368 | +0.13(+1.18%) |
May 30, 2006 | 11.31 | 11.31 | 11.03 | 11.06 | 105,640,368 | -0.25(-2.25%) |
May 26, 2006 | 11.26 | 11.37 | 11.18 | 11.31 | 98,510,376 | +0.11(+0.94%) |
May 25, 2006 | 11.16 | 11.21 | 11.01 | 11.21 | 109,879,496 | +0.10(+0.89%) |
May 24, 2006 | 11.18 | 11.21 | 11.03 | 11.11 | 175,406,432 | -0.04(-0.33%) |
May 23, 2006 | 11.26 | 11.34 | 11.11 | 11.14 | 143,933,200 | -0.04(-0.33%) |
May 22, 2006 | 11.26 | 11.45 | 11.16 | 11.18 | 136,250,000 | -0.22(-1.91%) |
May 19, 2006 | 11.17 | 11.47 | 11.14 | 11.40 | 304,703,488 | -0.18(-1.55%) |
May 18, 2006 | 11.63 | 11.73 | 11.48 | 11.58 | 122,623,784 | -0.01(-0.05%) |
May 17, 2006 | 11.77 | 11.81 | 11.58 | 11.58 | 134,327,616 | -0.25(-2.10%) |
May 16, 2006 | 11.96 | 12.01 | 11.75 | 11.83 | 108,057,216 | -0.16(-1.35%) |
May 15, 2006 | 11.83 | 12.01 | 11.80 | 11.99 | 100,631,024 | +0.17(+1.47%) |
May 12, 2006 | 11.97 | 12.12 | 11.81 | 11.82 | 107,176,088 | -0.20(-1.65%) |
May 11, 2006 | 12.16 | 12.17 | 11.93 | 12.02 | 91,790,400 | -0.14(-1.12%) |
May 10, 2006 | 12.32 | 12.40 | 12.11 | 12.16 | 97,621,664 | -0.20(-1.61%) |
May 09, 2006 | 12.37 | 13.04 | 12.29 | 12.35 | 106,776,576 | -0.13(-1.04%) |
May 08, 2006 | 12.19 | 12.55 | 12.19 | 12.48 | 165,592,304 | +0.37(+3.08%) |
May 05, 2006 | 12.06 | 12.20 | 12.03 | 12.11 | 82,290,848 | +0.11(+0.88%) |
May 04, 2006 | 11.97 | 12.08 | 11.93 | 12.01 | 68,372,528 | +0.11(+0.94%) |
May 03, 2006 | 12.12 | 12.34 | 11.87 | 11.89 | 112,652,168 | -0.27(-2.20%) |
May 02, 2006 | 12.19 | 12.24 | 12.11 | 12.16 | 85,235,984 | +0.06(+0.51%) |
May 01, 2006 | 12.45 | 12.52 | 12.08 | 12.10 | 122,212,008 | -0.30(-2.45%) |
Apr 28, 2006 | 12.41 | 12.58 | 12.36 | 12.40 | 144,935,904 | -0.06(-0.50%) |
Apr 27, 2006 | 12.04 | 12.54 | 11.92 | 12.47 | 216,674,768 | +0.37(+3.03%) |
Apr 26, 2006 | 11.89 | 12.16 | 11.87 | 12.10 | 137,498,384 | +0.21(+1.78%) |
Apr 25, 2006 | 11.76 | 11.92 | 11.64 | 11.89 | 145,411,120 | +0.15(+1.27%) |
Apr 24, 2006 | 11.49 | 11.95 | 11.73 | 11.74 | 108,884,344 | -0.09(-0.79%) |
Apr 21, 2006 | 12.14 | 12.42 | 11.81 | 11.83 | 148,485,024 | -0.24(-2.01%) |
Apr 20, 2006 | 12.27 | 12.38 | 12.04 | 12.08 | 204,768,112 | -0.07(-0.56%) |
Apr 19, 2006 | 11.99 | 12.17 | 11.92 | 12.14 | 167,220,256 | +0.11(+0.88%) |
Apr 18, 2006 | 11.96 | 12.09 | 11.55 | 12.04 | 125,780,352 | +0.12(+1.04%) |
Apr 17, 2006 | 12.05 | 12.42 | 11.79 | 11.91 | 122,858,824 | -0.16(-1.34%) |
Apr 13, 2006 | 11.91 | 12.16 | 11.90 | 12.08 | 124,656,176 | +0.20(+1.73%) |
Apr 12, 2006 | 11.89 | 11.96 | 11.86 | 11.87 | 71,015,208 | -0.02(-0.21%) |
Apr 11, 2006 | 12.06 | 12.08 | 11.87 | 11.89 | 96,937,992 | -0.12(-1.03%) |
Apr 10, 2006 | 11.98 | 12.09 | 11.95 | 12.02 | 84,037,744 | +0.07(+0.62%) |
Apr 07, 2006 | 12.08 | 12.14 | 11.94 | 11.94 | 87,839,360 | -0.09(-0.72%) |
Apr 06, 2006 | 12.10 | 12.17 | 12.00 | 12.03 | 83,293,592 | -0.06(-0.51%) |
Apr 05, 2006 | 12.01 | 12.12 | 11.97 | 12.09 | 119,708,040 | +0.11(+0.93%) |
Apr 04, 2006 | 12.09 | 12.11 | 11.95 | 11.98 | 108,101,632 | -0.03(-0.26%) |
Apr 03, 2006 | 12.22 | 12.23 | 12.01 | 12.01 | 116,078,288 | -0.07(-0.57%) |
Mar 31, 2006 | 12.28 | 12.34 | 12.01 | 12.08 | 139,972,048 | -0.15(-1.22%) |
Mar 30, 2006 | 12.35 | 12.44 | 12.20 | 12.23 | 113,794,928 | -0.07(-0.61%) |
Mar 29, 2006 | 12.17 | 12.39 | 12.11 | 12.30 | 127,229,184 | +0.15(+1.23%) |
Mar 28, 2006 | 12.26 | 12.33 | 12.14 | 12.16 | 117,089,680 | -0.11(-0.86%) |
Mar 27, 2006 | 12.18 | 12.37 | 12.18 | 12.26 | 97,110,360 | +0.09(+0.77%) |
Mar 24, 2006 | 12.26 | 12.30 | 11.99 | 12.17 | 97,354,488 | -0.06(-0.51%) |
Mar 23, 2006 | 12.40 | 12.52 | 12.22 | 12.23 | 135,915,024 | -0.17(-1.40%) |
Mar 22, 2006 | 12.21 | 12.44 | 12.17 | 12.40 | 136,840,064 | +0.12(+1.01%) |
Mar 21, 2006 | 12.29 | 12.62 | 12.17 | 12.28 | 200,161,344 | +0.10(+0.82%) |
Mar 20, 2006 | 12.08 | 12.39 | 12.08 | 12.18 | 94,476,888 | +0.05(+0.41%) |
Mar 17, 2006 | 12.26 | 12.27 | 12.04 | 12.13 | 178,521,008 | -0.07(-0.56%) |
Mar 16, 2006 | 12.45 | 12.47 | 12.19 | 12.20 | 106,407,400 | -0.17(-1.36%) |
Mar 15, 2006 | 12.29 | 12.40 | 12.25 | 12.37 | 112,420,312 | +0.10(+0.81%) |
Mar 14, 2006 | 12.25 | 12.35 | 12.19 | 12.27 | 111,745,944 | +0.02(+0.15%) |
Mar 13, 2006 | 12.39 | 12.73 | 12.22 | 12.25 | 129,714,088 | -0.07(-0.60%) |
Mar 10, 2006 | 12.31 | 12.43 | 12.28 | 12.32 | 99,072,544 | +0.06(+0.51%) |
Mar 09, 2006 | 12.45 | 12.52 | 12.25 | 12.26 | 112,346,240 | -0.16(-1.30%) |
Mar 08, 2006 | 12.42 | 12.53 | 12.30 | 12.42 | 133,453,776 | -0.03(-0.25%) |
Mar 07, 2006 | 12.51 | 12.54 | 12.31 | 12.45 | 146,111,632 | -0.12(-0.99%) |
Mar 06, 2006 | 12.68 | 12.76 | 12.56 | 12.58 | 117,790,576 | -0.04(-0.30%) |
Mar 03, 2006 | 12.40 | 12.71 | 12.33 | 12.62 | 326,682,624 | -0.11(-0.83%) |
Mar 02, 2006 | 12.84 | 12.94 | 12.65 | 12.72 | 138,917,872 | -0.19(-1.49%) |