Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.75 | 12.78 | 12.42 | 12.59 | 52,823,968 | -0.15(-1.20%) |
May 30, 2006 | 13.05 | 13.08 | 12.70 | 12.74 | 50,138,716 | -0.38(-2.89%) |
May 26, 2006 | 13.20 | 13.28 | 12.91 | 13.12 | 67,269,488 | +0.12(+0.94%) |
May 25, 2006 | 12.58 | 13.04 | 12.32 | 13.00 | 144,884,528 | +1.41(+12.19%) |
May 24, 2006 | 11.60 | 11.75 | 11.29 | 11.59 | 57,162,064 | +0.06(+0.50%) |
May 23, 2006 | 11.54 | 11.80 | 11.48 | 11.53 | 57,709,476 | +0.11(+0.94%) |
May 22, 2006 | 11.21 | 11.45 | 11.08 | 11.42 | 52,838,364 | +0.03(+0.24%) |
May 19, 2006 | 11.40 | 11.51 | 11.21 | 11.39 | 74,998,968 | +0.02(+0.20%) |
May 18, 2006 | 11.36 | 11.50 | 11.15 | 11.37 | 55,153,832 | +0.05(+0.44%) |
May 17, 2006 | 11.56 | 11.69 | 11.25 | 11.32 | 84,124,928 | -0.30(-2.54%) |
May 16, 2006 | 12.00 | 12.14 | 11.59 | 11.62 | 60,239,620 | -0.36(-3.04%) |
May 15, 2006 | 12.02 | 12.22 | 11.86 | 11.98 | 41,694,556 | -0.10(-0.83%) |
May 12, 2006 | 12.20 | 12.41 | 12.07 | 12.08 | 42,471,996 | -0.20(-1.65%) |
May 11, 2006 | 12.53 | 12.58 | 12.20 | 12.28 | 39,000,148 | -0.22(-1.75%) |
May 10, 2006 | 12.28 | 12.56 | 12.28 | 12.50 | 52,391,012 | +0.28(+2.29%) |
May 09, 2006 | 12.11 | 12.46 | 12.02 | 12.22 | 90,322,480 | +0.21(+1.72%) |
May 08, 2006 | 12.49 | 12.66 | 11.93 | 12.02 | 138,132,208 | -0.41(-3.30%) |
May 05, 2006 | 13.13 | 13.16 | 12.28 | 12.43 | 142,170,512 | -0.66(-5.04%) |
May 04, 2006 | 13.07 | 13.33 | 13.02 | 13.09 | 50,047,804 | -0.02(-0.18%) |
May 03, 2006 | 13.31 | 13.43 | 12.97 | 13.11 | 32,317,826 | -0.22(-1.64%) |
May 02, 2006 | 13.24 | 13.35 | 13.20 | 13.33 | 28,315,478 | +0.16(+1.22%) |
May 01, 2006 | 13.24 | 13.33 | 13.07 | 13.17 | 35,668,292 | -0.03(-0.26%) |
Apr 28, 2006 | 13.32 | 13.48 | 13.19 | 13.20 | 39,127,580 | -0.12(-0.92%) |
Apr 27, 2006 | 13.05 | 13.37 | 12.89 | 13.32 | 66,896,560 | +0.20(+1.49%) |
Apr 26, 2006 | 13.26 | 13.31 | 13.07 | 13.13 | 59,366,676 | -0.10(-0.75%) |
Apr 25, 2006 | 13.47 | 13.50 | 13.12 | 13.23 | 56,091,880 | -0.19(-1.43%) |
Apr 24, 2006 | 13.34 | 13.47 | 13.32 | 13.42 | 61,779,420 | -0.04(-0.31%) |
Apr 21, 2006 | 14.23 | 14.24 | 13.37 | 13.46 | 149,445,952 | -0.64(-4.57%) |
Apr 20, 2006 | 14.53 | 14.96 | 14.08 | 14.11 | 123,820,152 | -1.37(-8.87%) |
Apr 19, 2006 | 15.22 | 15.66 | 15.19 | 15.48 | 68,541,800 | +0.56(+3.78%) |
Apr 18, 2006 | 14.66 | 14.96 | 14.54 | 14.92 | 25,960,930 | +0.33(+2.24%) |
Apr 17, 2006 | 14.74 | 14.92 | 14.43 | 14.59 | 18,479,968 | -0.21(-1.45%) |
Apr 13, 2006 | 14.79 | 14.92 | 14.69 | 14.81 | 19,581,730 | +0.05(+0.31%) |
Apr 12, 2006 | 14.70 | 14.86 | 14.66 | 14.76 | 14,650,994 | +0.06(+0.39%) |
Apr 11, 2006 | 14.69 | 14.81 | 14.58 | 14.70 | 23,751,576 | +0.09(+0.60%) |
Apr 10, 2006 | 14.70 | 14.76 | 14.46 | 14.61 | 22,593,522 | -0.07(-0.44%) |
Apr 07, 2006 | 14.97 | 14.99 | 14.61 | 14.68 | 29,163,986 | -0.21(-1.39%) |
Apr 06, 2006 | 14.79 | 15.12 | 14.71 | 14.89 | 27,464,358 | +0.10(+0.70%) |
Apr 05, 2006 | 15.09 | 15.15 | 14.72 | 14.78 | 42,012,664 | -0.33(-2.21%) |
Apr 04, 2006 | 15.12 | 15.17 | 14.92 | 15.12 | 20,392,296 | +0.15(+1.03%) |
Apr 03, 2006 | 15.07 | 15.12 | 14.93 | 14.96 | 20,662,718 | +0.00(+0.00%) |
Mar 31, 2006 | 15.15 | 15.19 | 14.92 | 14.96 | 19,011,724 | -0.11(-0.74%) |
Mar 30, 2006 | 15.10 | 15.21 | 14.87 | 15.07 | 25,515,892 | -0.01(-0.08%) |
Mar 29, 2006 | 14.88 | 15.26 | 14.83 | 15.09 | 38,392,024 | +0.17(+1.16%) |
Mar 28, 2006 | 14.21 | 14.98 | 14.17 | 14.91 | 59,822,320 | +0.66(+4.63%) |
Mar 27, 2006 | 14.37 | 14.43 | 14.23 | 14.25 | 22,282,644 | -0.06(-0.40%) |
Mar 24, 2006 | 14.54 | 14.66 | 14.24 | 14.31 | 31,836,728 | -0.02(-0.16%) |
Mar 23, 2006 | 14.55 | 14.55 | 14.27 | 14.33 | 33,834,616 | -0.20(-1.37%) |
Mar 22, 2006 | 14.46 | 14.78 | 14.43 | 14.53 | 27,845,466 | -0.02(-0.11%) |
Mar 21, 2006 | 14.73 | 14.99 | 14.50 | 14.55 | 22,967,934 | -0.18(-1.25%) |
Mar 20, 2006 | 14.71 | 14.93 | 14.68 | 14.73 | 19,063,072 | +0.07(+0.47%) |
Mar 17, 2006 | 14.75 | 14.81 | 14.52 | 14.66 | 31,010,608 | -0.06(-0.39%) |
Mar 16, 2006 | 15.08 | 15.13 | 14.72 | 14.72 | 34,213,676 | -0.29(-1.92%) |
Mar 15, 2006 | 15.08 | 15.14 | 14.86 | 15.01 | 25,560,188 | -0.07(-0.48%) |
Mar 14, 2006 | 14.50 | 15.09 | 14.46 | 15.08 | 28,459,942 | +0.55(+3.77%) |
Mar 13, 2006 | 14.42 | 14.62 | 14.26 | 14.53 | 28,804,126 | +0.01(+0.08%) |
Mar 10, 2006 | 14.41 | 14.76 | 14.20 | 14.52 | 27,020,592 | +0.07(+0.48%) |
Mar 09, 2006 | 14.75 | 14.89 | 14.44 | 14.45 | 27,004,906 | -0.25(-1.72%) |
Mar 08, 2006 | 14.87 | 14.91 | 14.18 | 14.71 | 60,546,424 | -0.23(-1.54%) |
Mar 07, 2006 | 15.16 | 15.29 | 14.87 | 14.94 | 28,912,000 | -0.36(-2.36%) |
Mar 06, 2006 | 15.49 | 15.57 | 15.20 | 15.30 | 18,524,310 | -0.19(-1.24%) |
Mar 03, 2006 | 15.46 | 15.81 | 15.42 | 15.49 | 32,583,842 | +0.06(+0.37%) |
Mar 02, 2006 | 15.26 | 15.49 | 15.16 | 15.43 | 34,392,588 | +0.12(+0.80%) |