Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 11.40 | 11.44 | 11.18 | 11.30 | 37,857,604 | +0.01(+0.10%) |
Jun 29, 2006 | 11.24 | 11.32 | 10.97 | 11.29 | 50,629,384 | +0.20(+1.77%) |
Jun 28, 2006 | 10.94 | 11.16 | 10.89 | 11.09 | 31,052,418 | +0.19(+1.77%) |
Jun 27, 2006 | 11.46 | 11.49 | 10.88 | 10.90 | 63,237,816 | -0.57(-4.95%) |
Jun 26, 2006 | 11.56 | 11.61 | 11.42 | 11.46 | 26,644,616 | -0.11(-0.93%) |
Jun 23, 2006 | 11.67 | 11.68 | 11.50 | 11.57 | 36,403,072 | -0.00(-0.03%) |
Jun 22, 2006 | 11.77 | 11.88 | 11.56 | 11.58 | 29,104,850 | -0.28(-2.37%) |
Jun 21, 2006 | 11.64 | 11.92 | 11.61 | 11.86 | 37,132,096 | +0.22(+1.89%) |
Jun 20, 2006 | 11.60 | 11.77 | 11.55 | 11.64 | 25,623,890 | +0.02(+0.20%) |
Jun 19, 2006 | 11.73 | 11.88 | 11.58 | 11.61 | 36,366,380 | -0.07(-0.56%) |
Jun 16, 2006 | 11.83 | 11.91 | 11.61 | 11.68 | 36,560,828 | -0.18(-1.48%) |
Jun 15, 2006 | 11.85 | 11.95 | 11.59 | 11.86 | 60,406,952 | +0.03(+0.25%) |
Jun 14, 2006 | 11.78 | 11.98 | 11.68 | 11.83 | 32,019,752 | +0.06(+0.49%) |
Jun 13, 2006 | 11.62 | 12.03 | 11.61 | 11.77 | 48,206,052 | +0.15(+1.33%) |
Jun 12, 2006 | 11.85 | 12.00 | 11.59 | 11.61 | 27,550,064 | -0.18(-1.54%) |
Jun 09, 2006 | 12.00 | 12.11 | 11.71 | 11.80 | 35,629,804 | -0.25(-2.05%) |
Jun 08, 2006 | 12.27 | 12.37 | 11.68 | 12.04 | 57,709,008 | -0.27(-2.16%) |
Jun 07, 2006 | 12.16 | 12.62 | 12.15 | 12.31 | 39,058,112 | +0.12(+1.01%) |
Jun 06, 2006 | 12.64 | 12.70 | 12.12 | 12.19 | 54,343,092 | -0.35(-2.80%) |
Jun 05, 2006 | 12.47 | 12.57 | 12.37 | 12.54 | 32,966,938 | -0.05(-0.40%) |
Jun 02, 2006 | 12.69 | 12.89 | 12.36 | 12.59 | 35,906,812 | -0.17(-1.36%) |
Jun 01, 2006 | 12.66 | 12.77 | 12.54 | 12.76 | 32,500,730 | +0.10(+0.82%) |
May 31, 2006 | 12.81 | 12.85 | 12.49 | 12.66 | 52,539,652 | -0.15(-1.20%) |
May 30, 2006 | 13.12 | 13.15 | 12.77 | 12.81 | 49,868,856 | -0.38(-2.89%) |
May 26, 2006 | 13.27 | 13.35 | 12.98 | 13.19 | 66,907,420 | +0.12(+0.94%) |
May 25, 2006 | 12.65 | 13.12 | 12.39 | 13.07 | 144,104,720 | +1.42(+12.19%) |
May 24, 2006 | 11.66 | 11.82 | 11.36 | 11.65 | 56,854,400 | +0.06(+0.50%) |
May 23, 2006 | 11.61 | 11.87 | 11.55 | 11.59 | 57,398,868 | +0.11(+0.94%) |
May 22, 2006 | 11.28 | 11.51 | 11.14 | 11.48 | 52,553,972 | +0.03(+0.24%) |
May 19, 2006 | 11.46 | 11.58 | 11.28 | 11.46 | 74,595,304 | +0.02(+0.20%) |
May 18, 2006 | 11.42 | 11.56 | 11.21 | 11.43 | 54,856,976 | +0.05(+0.44%) |
May 17, 2006 | 11.62 | 11.75 | 11.31 | 11.38 | 83,672,144 | -0.30(-2.54%) |
May 16, 2006 | 12.07 | 12.20 | 11.65 | 11.68 | 59,915,392 | -0.37(-3.04%) |
May 15, 2006 | 12.09 | 12.29 | 11.92 | 12.05 | 41,470,144 | -0.10(-0.83%) |
May 12, 2006 | 12.27 | 12.47 | 12.14 | 12.15 | 42,243,396 | -0.20(-1.66%) |
May 11, 2006 | 12.60 | 12.65 | 12.27 | 12.35 | 38,790,236 | -0.22(-1.75%) |
May 10, 2006 | 12.35 | 12.63 | 12.34 | 12.57 | 52,109,028 | +0.28(+2.29%) |
May 09, 2006 | 12.18 | 12.53 | 12.08 | 12.29 | 89,836,336 | +0.21(+1.72%) |
May 08, 2006 | 12.56 | 12.73 | 12.00 | 12.08 | 137,388,736 | -0.41(-3.30%) |
May 05, 2006 | 13.20 | 13.23 | 12.35 | 12.49 | 141,405,312 | -0.66(-5.04%) |
May 04, 2006 | 13.14 | 13.40 | 13.09 | 13.16 | 49,778,432 | -0.02(-0.18%) |
May 03, 2006 | 13.39 | 13.50 | 13.04 | 13.18 | 32,143,880 | -0.22(-1.64%) |
May 02, 2006 | 13.31 | 13.42 | 13.27 | 13.40 | 28,163,074 | +0.16(+1.22%) |
May 01, 2006 | 13.31 | 13.40 | 13.14 | 13.24 | 35,476,316 | -0.03(-0.26%) |
Apr 28, 2006 | 13.40 | 13.55 | 13.26 | 13.27 | 38,916,984 | -0.12(-0.92%) |
Apr 27, 2006 | 13.12 | 13.44 | 12.96 | 13.40 | 66,536,504 | +0.20(+1.49%) |
Apr 26, 2006 | 13.33 | 13.39 | 13.14 | 13.20 | 59,047,148 | -0.10(-0.75%) |
Apr 25, 2006 | 13.54 | 13.57 | 13.19 | 13.30 | 55,789,976 | -0.19(-1.43%) |
Apr 24, 2006 | 13.42 | 13.54 | 13.39 | 13.49 | 61,446,904 | -0.04(-0.31%) |
Apr 21, 2006 | 14.31 | 14.32 | 13.44 | 13.54 | 148,641,600 | -0.65(-4.57%) |
Apr 20, 2006 | 14.60 | 15.04 | 14.15 | 14.18 | 123,153,720 | -1.38(-8.87%) |
Apr 19, 2006 | 15.30 | 15.75 | 15.28 | 15.56 | 68,172,888 | +0.57(+3.78%) |
Apr 18, 2006 | 14.74 | 15.04 | 14.62 | 15.00 | 25,821,202 | +0.33(+2.23%) |
Apr 17, 2006 | 14.82 | 15.00 | 14.51 | 14.67 | 18,380,502 | -0.22(-1.45%) |
Apr 13, 2006 | 14.87 | 15.01 | 14.77 | 14.89 | 19,476,336 | +0.05(+0.31%) |
Apr 12, 2006 | 14.78 | 14.94 | 14.74 | 14.84 | 14,572,138 | +0.06(+0.39%) |
Apr 11, 2006 | 14.77 | 14.89 | 14.66 | 14.78 | 23,623,738 | +0.09(+0.60%) |
Apr 10, 2006 | 14.78 | 14.84 | 14.54 | 14.69 | 22,471,918 | -0.07(-0.44%) |
Apr 07, 2006 | 15.06 | 15.07 | 14.69 | 14.76 | 29,007,016 | -0.21(-1.39%) |
Apr 06, 2006 | 14.87 | 15.20 | 14.79 | 14.97 | 27,316,536 | +0.10(+0.70%) |
Apr 05, 2006 | 15.17 | 15.23 | 14.80 | 14.86 | 41,786,540 | -0.34(-2.21%) |
Apr 04, 2006 | 15.21 | 15.26 | 15.01 | 15.20 | 20,282,540 | +0.15(+1.03%) |