Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 11.29 | 11.33 | 11.07 | 11.19 | 38,226,300 | +0.01(+0.10%) |
Jun 29, 2006 | 11.13 | 11.21 | 10.86 | 11.18 | 51,122,464 | +0.19(+1.77%) |
Jun 28, 2006 | 10.83 | 11.06 | 10.78 | 10.98 | 31,354,838 | +0.19(+1.77%) |
Jun 27, 2006 | 11.35 | 11.38 | 10.77 | 10.79 | 63,853,692 | -0.56(-4.95%) |
Jun 26, 2006 | 11.45 | 11.50 | 11.31 | 11.35 | 26,904,108 | -0.11(-0.93%) |
Jun 23, 2006 | 11.56 | 11.57 | 11.39 | 11.46 | 36,757,604 | -0.00(-0.03%) |
Jun 22, 2006 | 11.66 | 11.76 | 11.45 | 11.46 | 29,388,302 | -0.28(-2.37%) |
Jun 21, 2006 | 11.53 | 11.80 | 11.50 | 11.74 | 37,493,724 | +0.22(+1.89%) |
Jun 20, 2006 | 11.49 | 11.65 | 11.43 | 11.53 | 25,873,442 | +0.02(+0.20%) |
Jun 19, 2006 | 11.62 | 11.77 | 11.46 | 11.50 | 36,720,552 | -0.06(-0.56%) |
Jun 16, 2006 | 11.71 | 11.80 | 11.50 | 11.57 | 36,916,892 | -0.17(-1.48%) |
Jun 15, 2006 | 11.73 | 11.83 | 11.48 | 11.74 | 60,995,256 | +0.03(+0.25%) |
Jun 14, 2006 | 11.67 | 11.87 | 11.57 | 11.71 | 32,331,594 | +0.06(+0.49%) |
Jun 13, 2006 | 11.51 | 11.92 | 11.50 | 11.66 | 48,675,532 | +0.15(+1.33%) |
Jun 12, 2006 | 11.73 | 11.88 | 11.48 | 11.50 | 27,818,374 | -0.18(-1.54%) |
Jun 09, 2006 | 11.88 | 11.99 | 11.59 | 11.68 | 35,976,804 | -0.24(-2.05%) |
Jun 08, 2006 | 12.16 | 12.26 | 11.57 | 11.93 | 58,271,036 | -0.26(-2.16%) |
Jun 07, 2006 | 12.04 | 12.50 | 12.04 | 12.19 | 39,438,500 | +0.12(+1.01%) |
Jun 06, 2006 | 12.52 | 12.58 | 12.00 | 12.07 | 54,872,340 | -0.35(-2.80%) |
Jun 05, 2006 | 12.35 | 12.45 | 12.25 | 12.42 | 33,288,004 | -0.05(-0.40%) |
Jun 02, 2006 | 12.57 | 12.76 | 12.24 | 12.47 | 36,256,508 | -0.17(-1.36%) |
Jun 01, 2006 | 12.54 | 12.64 | 12.42 | 12.64 | 32,817,256 | +0.10(+0.82%) |
May 31, 2006 | 12.69 | 12.73 | 12.37 | 12.53 | 53,051,336 | -0.15(-1.21%) |
May 30, 2006 | 13.00 | 13.03 | 12.64 | 12.69 | 50,354,528 | -0.38(-2.89%) |
May 26, 2006 | 13.14 | 13.22 | 12.86 | 13.06 | 67,559,032 | +0.12(+0.94%) |
May 25, 2006 | 12.53 | 12.99 | 12.27 | 12.94 | 145,508,160 | +1.41(+12.19%) |
May 24, 2006 | 11.55 | 11.70 | 11.25 | 11.54 | 57,408,108 | +0.06(+0.50%) |
May 23, 2006 | 11.49 | 11.75 | 11.43 | 11.48 | 57,957,876 | +0.11(+0.94%) |
May 22, 2006 | 11.17 | 11.40 | 11.03 | 11.37 | 53,065,796 | +0.03(+0.24%) |
May 19, 2006 | 11.35 | 11.46 | 11.17 | 11.35 | 75,321,784 | +0.02(+0.20%) |
May 18, 2006 | 11.31 | 11.45 | 11.10 | 11.32 | 55,391,228 | +0.05(+0.44%) |
May 17, 2006 | 11.51 | 11.64 | 11.20 | 11.27 | 84,487,024 | -0.29(-2.54%) |
May 16, 2006 | 11.95 | 12.08 | 11.54 | 11.57 | 60,498,912 | -0.36(-3.04%) |
May 15, 2006 | 11.97 | 12.17 | 11.80 | 11.93 | 41,874,024 | -0.10(-0.83%) |
May 12, 2006 | 12.15 | 12.35 | 12.02 | 12.03 | 42,654,808 | -0.20(-1.66%) |
May 11, 2006 | 12.48 | 12.53 | 12.15 | 12.23 | 39,168,016 | -0.22(-1.75%) |
May 10, 2006 | 12.23 | 12.50 | 12.22 | 12.45 | 52,616,520 | +0.28(+2.29%) |
May 09, 2006 | 12.06 | 12.41 | 11.96 | 12.17 | 90,711,256 | +0.21(+1.72%) |
May 08, 2006 | 12.43 | 12.61 | 11.88 | 11.96 | 138,726,768 | -0.41(-3.30%) |
May 05, 2006 | 13.07 | 13.10 | 12.23 | 12.37 | 142,782,464 | -0.66(-5.04%) |
May 04, 2006 | 13.02 | 13.28 | 12.96 | 13.03 | 50,263,224 | -0.02(-0.18%) |
May 03, 2006 | 13.26 | 13.37 | 12.92 | 13.05 | 32,456,930 | -0.22(-1.64%) |
May 02, 2006 | 13.18 | 13.29 | 13.14 | 13.27 | 28,437,356 | +0.16(+1.22%) |
May 01, 2006 | 13.19 | 13.27 | 13.01 | 13.11 | 35,821,820 | -0.03(-0.26%) |
Apr 28, 2006 | 13.27 | 13.42 | 13.13 | 13.15 | 39,295,996 | -0.12(-0.92%) |
Apr 27, 2006 | 13.00 | 13.31 | 12.83 | 13.27 | 67,184,504 | +0.19(+1.49%) |
Apr 26, 2006 | 13.20 | 13.26 | 13.02 | 13.07 | 59,622,208 | -0.10(-0.75%) |
Apr 25, 2006 | 13.41 | 13.44 | 13.06 | 13.17 | 56,333,316 | -0.19(-1.43%) |
Apr 24, 2006 | 13.29 | 13.41 | 13.26 | 13.36 | 62,045,336 | -0.04(-0.31%) |
Apr 21, 2006 | 14.17 | 14.18 | 13.31 | 13.40 | 150,089,216 | -0.64(-4.57%) |
Apr 20, 2006 | 14.46 | 14.90 | 14.02 | 14.05 | 124,353,112 | -1.37(-8.87%) |
Apr 19, 2006 | 15.15 | 15.59 | 15.13 | 15.41 | 68,836,824 | +0.56(+3.78%) |
Apr 18, 2006 | 14.59 | 14.89 | 14.47 | 14.85 | 26,072,674 | +0.32(+2.23%) |
Apr 17, 2006 | 14.67 | 14.86 | 14.37 | 14.53 | 18,559,510 | -0.21(-1.45%) |
Apr 13, 2006 | 14.73 | 14.86 | 14.63 | 14.74 | 19,666,016 | +0.05(+0.31%) |
Apr 12, 2006 | 14.64 | 14.79 | 14.60 | 14.70 | 14,714,056 | +0.06(+0.39%) |
Apr 11, 2006 | 14.63 | 14.75 | 14.52 | 14.64 | 23,853,810 | +0.09(+0.60%) |
Apr 10, 2006 | 14.63 | 14.70 | 14.40 | 14.55 | 22,690,772 | -0.06(-0.44%) |
Apr 07, 2006 | 14.91 | 14.92 | 14.55 | 14.62 | 29,289,516 | -0.21(-1.39%) |
Apr 06, 2006 | 14.72 | 15.06 | 14.64 | 14.82 | 27,582,572 | +0.10(+0.70%) |
Apr 05, 2006 | 15.02 | 15.09 | 14.66 | 14.72 | 42,193,500 | -0.33(-2.21%) |
Apr 04, 2006 | 15.06 | 15.11 | 14.86 | 15.05 | 20,480,072 | +0.15(+1.03%) |