Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 11.28 | 11.32 | 11.07 | 11.19 | 38,238,656 | +0.01(+0.10%) |
Jun 29, 2006 | 11.13 | 11.21 | 10.86 | 11.17 | 51,138,988 | +0.19(+1.77%) |
Jun 28, 2006 | 10.83 | 11.05 | 10.78 | 10.98 | 31,364,970 | +0.19(+1.77%) |
Jun 27, 2006 | 11.34 | 11.38 | 10.77 | 10.79 | 63,874,328 | -0.56(-4.95%) |
Jun 26, 2006 | 11.45 | 11.49 | 11.30 | 11.35 | 26,912,802 | -0.11(-0.93%) |
Jun 23, 2006 | 11.56 | 11.57 | 11.39 | 11.46 | 36,769,484 | -0.00(-0.03%) |
Jun 22, 2006 | 11.65 | 11.76 | 11.44 | 11.46 | 29,397,800 | -0.28(-2.37%) |
Jun 21, 2006 | 11.53 | 11.80 | 11.49 | 11.74 | 37,505,840 | +0.22(+1.89%) |
Jun 20, 2006 | 11.48 | 11.65 | 11.43 | 11.52 | 25,881,804 | +0.02(+0.20%) |
Jun 19, 2006 | 11.62 | 11.76 | 11.46 | 11.50 | 36,732,420 | -0.06(-0.56%) |
Jun 16, 2006 | 11.71 | 11.79 | 11.49 | 11.56 | 36,928,824 | -0.17(-1.48%) |
Jun 15, 2006 | 11.73 | 11.83 | 11.47 | 11.74 | 61,014,968 | +0.03(+0.25%) |
Jun 14, 2006 | 11.67 | 11.86 | 11.56 | 11.71 | 32,342,042 | +0.06(+0.49%) |
Jun 13, 2006 | 11.50 | 11.91 | 11.50 | 11.65 | 48,691,260 | +0.15(+1.33%) |
Jun 12, 2006 | 11.73 | 11.88 | 11.48 | 11.50 | 27,827,364 | -0.18(-1.54%) |
Jun 09, 2006 | 11.88 | 11.99 | 11.59 | 11.68 | 35,988,432 | -0.24(-2.05%) |
Jun 08, 2006 | 12.15 | 12.25 | 11.56 | 11.92 | 58,289,868 | -0.26(-2.16%) |
Jun 07, 2006 | 12.04 | 12.49 | 12.03 | 12.19 | 39,451,244 | +0.12(+1.01%) |
Jun 06, 2006 | 12.51 | 12.58 | 12.00 | 12.06 | 54,890,072 | -0.35(-2.80%) |
Jun 05, 2006 | 12.34 | 12.45 | 12.24 | 12.41 | 33,298,760 | -0.05(-0.40%) |
Jun 02, 2006 | 12.56 | 12.76 | 12.24 | 12.46 | 36,268,228 | -0.17(-1.36%) |
Jun 01, 2006 | 12.53 | 12.64 | 12.41 | 12.63 | 32,827,862 | +0.10(+0.82%) |
May 31, 2006 | 12.69 | 12.72 | 12.36 | 12.53 | 53,068,480 | -0.15(-1.20%) |
May 30, 2006 | 12.99 | 13.02 | 12.64 | 12.68 | 50,370,800 | -0.38(-2.89%) |
May 26, 2006 | 13.14 | 13.22 | 12.85 | 13.06 | 67,580,864 | +0.12(+0.94%) |
May 25, 2006 | 12.53 | 12.98 | 12.27 | 12.94 | 145,555,184 | +1.41(+12.18%) |
May 24, 2006 | 11.55 | 11.70 | 11.24 | 11.53 | 57,426,660 | +0.06(+0.50%) |
May 23, 2006 | 11.49 | 11.75 | 11.43 | 11.48 | 57,976,604 | +0.11(+0.94%) |
May 22, 2006 | 11.16 | 11.40 | 11.03 | 11.37 | 53,082,948 | +0.03(+0.24%) |
May 19, 2006 | 11.35 | 11.46 | 11.16 | 11.34 | 75,346,128 | +0.02(+0.20%) |
May 18, 2006 | 11.31 | 11.45 | 11.09 | 11.32 | 55,409,128 | +0.05(+0.44%) |
May 17, 2006 | 11.50 | 11.63 | 11.20 | 11.27 | 84,514,328 | -0.29(-2.54%) |
May 16, 2006 | 11.95 | 12.08 | 11.53 | 11.56 | 60,518,460 | -0.36(-3.04%) |
May 15, 2006 | 11.96 | 12.16 | 11.80 | 11.93 | 41,887,556 | -0.10(-0.83%) |
May 12, 2006 | 12.15 | 12.35 | 12.01 | 12.03 | 42,668,592 | -0.20(-1.66%) |
May 11, 2006 | 12.47 | 12.52 | 12.14 | 12.23 | 39,180,672 | -0.22(-1.75%) |
May 10, 2006 | 12.23 | 12.50 | 12.22 | 12.45 | 52,633,520 | +0.28(+2.29%) |
May 09, 2006 | 12.06 | 12.40 | 11.96 | 12.17 | 90,740,568 | +0.21(+1.72%) |
May 08, 2006 | 12.43 | 12.60 | 11.88 | 11.96 | 138,771,600 | -0.41(-3.30%) |
May 05, 2006 | 13.07 | 13.10 | 12.22 | 12.37 | 142,828,592 | -0.66(-5.04%) |
May 04, 2006 | 13.01 | 13.27 | 12.96 | 13.03 | 50,279,468 | -0.02(-0.18%) |
May 03, 2006 | 13.25 | 13.37 | 12.91 | 13.05 | 32,467,420 | -0.22(-1.64%) |
May 02, 2006 | 13.18 | 13.29 | 13.14 | 13.27 | 28,446,546 | +0.16(+1.22%) |
May 01, 2006 | 13.18 | 13.27 | 13.01 | 13.11 | 35,833,396 | -0.03(-0.26%) |
Apr 28, 2006 | 13.26 | 13.42 | 13.13 | 13.14 | 39,308,696 | -0.12(-0.92%) |
Apr 27, 2006 | 12.99 | 13.31 | 12.83 | 13.26 | 67,206,216 | +0.19(+1.49%) |
Apr 26, 2006 | 13.19 | 13.25 | 13.01 | 13.07 | 59,641,476 | -0.10(-0.75%) |
Apr 25, 2006 | 13.41 | 13.44 | 13.06 | 13.17 | 56,351,520 | -0.19(-1.43%) |
Apr 24, 2006 | 13.28 | 13.41 | 13.26 | 13.36 | 62,065,388 | -0.04(-0.31%) |
Apr 21, 2006 | 14.17 | 14.18 | 13.31 | 13.40 | 150,137,728 | -0.64(-4.57%) |
Apr 20, 2006 | 14.46 | 14.89 | 14.01 | 14.04 | 124,393,304 | -1.37(-8.87%) |
Apr 19, 2006 | 15.15 | 15.59 | 15.12 | 15.41 | 68,859,072 | +0.56(+3.78%) |
Apr 18, 2006 | 14.59 | 14.89 | 14.47 | 14.85 | 26,081,100 | +0.32(+2.24%) |
Apr 17, 2006 | 14.67 | 14.85 | 14.36 | 14.52 | 18,565,508 | -0.21(-1.45%) |
Apr 13, 2006 | 14.72 | 14.86 | 14.63 | 14.74 | 19,672,372 | +0.05(+0.31%) |
Apr 12, 2006 | 14.63 | 14.79 | 14.59 | 14.69 | 14,718,811 | +0.06(+0.39%) |
Apr 11, 2006 | 14.62 | 14.74 | 14.51 | 14.63 | 23,861,518 | +0.09(+0.60%) |
Apr 10, 2006 | 14.63 | 14.69 | 14.39 | 14.55 | 22,698,104 | -0.06(-0.44%) |
Apr 07, 2006 | 14.91 | 14.92 | 14.55 | 14.61 | 29,298,982 | -0.21(-1.39%) |
Apr 06, 2006 | 14.72 | 15.05 | 14.64 | 14.82 | 27,591,486 | +0.10(+0.70%) |
Apr 05, 2006 | 15.02 | 15.08 | 14.66 | 14.71 | 42,207,136 | -0.33(-2.21%) |
Apr 04, 2006 | 15.05 | 15.10 | 14.86 | 15.05 | 20,486,690 | +0.15(+1.03%) |