Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.17 | 12.25 | 12.10 | 12.17 | 46,401,884 | +0.04(+0.34%) |
May 30, 2006 | 12.30 | 12.35 | 12.11 | 12.13 | 47,081,492 | -0.22(-1.75%) |
May 26, 2006 | 12.37 | 12.40 | 12.23 | 12.35 | 44,748,444 | +0.08(+0.63%) |
May 25, 2006 | 12.27 | 12.30 | 12.14 | 12.27 | 46,437,840 | +0.01(+0.04%) |
May 24, 2006 | 12.34 | 12.35 | 12.16 | 12.27 | 48,859,700 | -0.08(-0.63%) |
May 23, 2006 | 12.21 | 12.42 | 12.21 | 12.34 | 57,355,836 | +0.14(+1.14%) |
May 22, 2006 | 12.24 | 12.42 | 12.20 | 12.21 | 55,138,812 | -0.05(-0.42%) |
May 19, 2006 | 12.35 | 12.40 | 12.14 | 12.26 | 67,242,280 | -0.04(-0.29%) |
May 18, 2006 | 12.46 | 12.53 | 12.27 | 12.29 | 62,172,740 | -0.20(-1.57%) |
May 17, 2006 | 12.71 | 12.84 | 12.43 | 12.49 | 59,936,472 | -0.32(-2.53%) |
May 16, 2006 | 12.71 | 12.87 | 12.66 | 12.81 | 43,954,568 | +0.01(+0.04%) |
May 15, 2006 | 12.62 | 12.83 | 12.62 | 12.81 | 48,286,784 | +0.20(+1.59%) |
May 12, 2006 | 12.71 | 12.79 | 12.57 | 12.61 | 54,986,644 | -0.16(-1.25%) |
May 11, 2006 | 13.00 | 13.06 | 12.71 | 12.77 | 56,420,868 | -0.12(-0.92%) |
May 10, 2006 | 13.00 | 13.02 | 12.80 | 12.88 | 52,304,756 | -0.24(-1.84%) |
May 09, 2006 | 13.12 | 13.23 | 13.09 | 13.13 | 32,241,718 | -0.02(-0.12%) |
May 08, 2006 | 13.07 | 13.22 | 13.06 | 13.14 | 40,162,808 | +0.07(+0.51%) |
May 05, 2006 | 13.03 | 13.16 | 13.00 | 13.07 | 39,071,588 | +0.10(+0.75%) |
May 04, 2006 | 13.02 | 13.10 | 12.95 | 12.98 | 51,708,716 | +0.03(+0.20%) |
May 03, 2006 | 13.00 | 13.17 | 12.92 | 12.95 | 48,583,540 | -0.01(-0.04%) |
May 02, 2006 | 12.89 | 13.06 | 12.87 | 12.96 | 44,786,924 | +0.03(+0.24%) |
May 01, 2006 | 13.12 | 13.17 | 12.86 | 12.93 | 51,454,908 | -0.11(-0.83%) |
Apr 28, 2006 | 12.81 | 13.09 | 12.79 | 13.03 | 53,512,772 | +0.24(+1.89%) |
Apr 27, 2006 | 12.85 | 12.98 | 12.79 | 12.79 | 46,362,628 | -0.06(-0.44%) |
Apr 26, 2006 | 12.68 | 12.89 | 12.68 | 12.85 | 60,077,368 | +0.13(+1.01%) |
Apr 25, 2006 | 12.71 | 12.80 | 12.70 | 12.72 | 57,305,892 | -0.04(-0.28%) |
Apr 24, 2006 | 12.72 | 12.78 | 12.63 | 12.76 | 44,315,648 | -0.04(-0.32%) |
Apr 21, 2006 | 12.90 | 12.90 | 12.74 | 12.80 | 48,515,136 | -0.04(-0.32%) |
Apr 20, 2006 | 12.73 | 12.86 | 12.71 | 12.84 | 48,501,920 | +0.07(+0.52%) |
Apr 19, 2006 | 12.83 | 12.90 | 12.67 | 12.77 | 63,850,668 | -0.06(-0.44%) |
Apr 18, 2006 | 12.58 | 12.83 | 12.57 | 12.83 | 49,799,136 | +0.25(+2.01%) |
Apr 17, 2006 | 12.57 | 12.63 | 12.52 | 12.58 | 33,524,360 | -0.03(-0.25%) |
Apr 13, 2006 | 12.57 | 12.66 | 12.48 | 12.61 | 35,569,980 | +0.04(+0.33%) |
Apr 12, 2006 | 12.51 | 12.62 | 12.50 | 12.57 | 34,547,948 | +0.04(+0.29%) |
Apr 11, 2006 | 12.68 | 12.74 | 12.44 | 12.53 | 45,889,800 | -0.15(-1.22%) |
Apr 10, 2006 | 12.71 | 12.77 | 12.61 | 12.68 | 35,539,272 | -0.02(-0.16%) |
Apr 07, 2006 | 12.92 | 12.93 | 12.68 | 12.70 | 40,611,732 | -0.21(-1.59%) |
Apr 06, 2006 | 12.87 | 12.92 | 12.82 | 12.91 | 47,865,068 | -0.04(-0.32%) |
Apr 05, 2006 | 12.88 | 13.04 | 12.88 | 12.95 | 33,441,572 | +0.04(+0.28%) |
Apr 04, 2006 | 12.88 | 12.99 | 12.87 | 12.92 | 42,325,808 | -0.01(-0.08%) |
Apr 03, 2006 | 12.91 | 13.01 | 12.88 | 12.93 | 39,448,804 | +0.10(+0.80%) |
Mar 31, 2006 | 12.99 | 13.05 | 12.78 | 12.82 | 47,389,132 | -0.14(-1.11%) |
Mar 30, 2006 | 12.99 | 13.09 | 12.97 | 12.97 | 45,314,748 | -0.02(-0.16%) |
Mar 29, 2006 | 13.08 | 13.15 | 12.92 | 12.99 | 51,140,272 | -0.06(-0.43%) |
Mar 28, 2006 | 13.24 | 13.28 | 13.02 | 13.04 | 47,235,408 | -0.24(-1.78%) |
Mar 27, 2006 | 13.38 | 13.39 | 13.22 | 13.28 | 41,403,860 | -0.11(-0.81%) |
Mar 24, 2006 | 13.50 | 13.50 | 13.30 | 13.39 | 34,682,040 | -0.07(-0.54%) |
Mar 23, 2006 | 13.58 | 13.62 | 13.36 | 13.46 | 35,171,192 | -0.12(-0.91%) |
Mar 22, 2006 | 13.56 | 13.65 | 13.50 | 13.58 | 43,939,992 | +0.05(+0.34%) |
Mar 21, 2006 | 13.64 | 13.65 | 13.45 | 13.54 | 49,589,056 | -0.08(-0.60%) |
Mar 20, 2006 | 13.58 | 13.69 | 13.53 | 13.62 | 35,435,300 | +0.04(+0.30%) |
Mar 17, 2006 | 13.48 | 13.63 | 13.43 | 13.58 | 62,431,792 | +0.17(+1.30%) |
Mar 16, 2006 | 13.34 | 13.46 | 13.31 | 13.40 | 44,328,088 | +0.05(+0.39%) |
Mar 15, 2006 | 13.36 | 13.40 | 13.30 | 13.35 | 35,746,052 | -0.01(-0.08%) |
Mar 14, 2006 | 13.33 | 13.38 | 13.26 | 13.36 | 45,679,136 | +0.00(+0.00%) |
Mar 13, 2006 | 13.38 | 13.40 | 13.31 | 13.36 | 49,726,452 | -0.06(-0.42%) |
Mar 10, 2006 | 13.55 | 13.57 | 13.33 | 13.42 | 44,223,728 | -0.06(-0.42%) |
Mar 09, 2006 | 13.51 | 13.58 | 13.45 | 13.48 | 36,449,364 | +0.01(+0.08%) |
Mar 08, 2006 | 13.43 | 13.50 | 13.37 | 13.47 | 50,111,052 | -0.01(-0.08%) |
Mar 07, 2006 | 13.40 | 13.52 | 13.29 | 13.48 | 44,401,352 | +0.10(+0.77%) |
Mar 06, 2006 | 13.46 | 13.58 | 13.35 | 13.37 | 35,659,376 | -0.18(-1.33%) |
Mar 03, 2006 | 13.32 | 13.61 | 13.32 | 13.55 | 55,712,500 | +0.14(+1.07%) |
Mar 02, 2006 | 13.43 | 13.52 | 13.33 | 13.41 | 38,803,788 | -0.10(-0.76%) |