Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 13.68 | 13.69 | 13.35 | 13.35 | 77,348,672 | -0.26(-1.91%) |
Jun 29, 2006 | 13.28 | 13.67 | 13.20 | 13.61 | 63,989,528 | +0.36(+2.73%) |
Jun 28, 2006 | 13.20 | 13.29 | 13.04 | 13.25 | 51,543,396 | +0.05(+0.41%) |
Jun 27, 2006 | 13.42 | 13.52 | 13.17 | 13.19 | 53,092,968 | -0.21(-1.53%) |
Jun 26, 2006 | 13.37 | 13.47 | 13.32 | 13.40 | 30,873,102 | -0.01(-0.05%) |
Jun 23, 2006 | 13.41 | 13.61 | 13.37 | 13.41 | 40,259,504 | -0.05(-0.41%) |
Jun 22, 2006 | 13.76 | 13.83 | 13.36 | 13.46 | 60,935,764 | -0.26(-1.89%) |
Jun 21, 2006 | 13.51 | 13.96 | 13.51 | 13.72 | 71,400,832 | +0.23(+1.72%) |
Jun 20, 2006 | 13.50 | 13.71 | 13.43 | 13.49 | 42,320,404 | -0.06(-0.45%) |
Jun 19, 2006 | 13.68 | 13.78 | 13.48 | 13.55 | 47,907,608 | -0.11(-0.80%) |
Jun 16, 2006 | 13.76 | 13.82 | 13.61 | 13.66 | 60,212,092 | -0.16(-1.19%) |
Jun 15, 2006 | 13.45 | 13.83 | 13.44 | 13.82 | 65,511,112 | +0.42(+3.11%) |
Jun 14, 2006 | 13.26 | 13.51 | 13.24 | 13.41 | 59,316,588 | +0.17(+1.29%) |
Jun 13, 2006 | 13.26 | 13.41 | 13.20 | 13.24 | 69,275,704 | -0.08(-0.62%) |
Jun 12, 2006 | 13.64 | 13.67 | 13.32 | 13.32 | 44,566,596 | -0.34(-2.45%) |
Jun 09, 2006 | 13.61 | 13.84 | 13.56 | 13.65 | 58,264,608 | +0.05(+0.40%) |
Jun 08, 2006 | 13.51 | 13.73 | 13.27 | 13.60 | 104,851,056 | -0.01(-0.10%) |
Jun 07, 2006 | 13.85 | 13.86 | 13.61 | 13.61 | 59,566,116 | -0.18(-1.29%) |
Jun 06, 2006 | 13.62 | 13.92 | 13.60 | 13.79 | 78,208,920 | +0.20(+1.46%) |
Jun 05, 2006 | 13.91 | 13.93 | 13.59 | 13.59 | 52,984,316 | -0.38(-2.74%) |
Jun 02, 2006 | 14.02 | 14.22 | 13.91 | 13.97 | 62,973,560 | -0.04(-0.29%) |
Jun 01, 2006 | 13.45 | 14.02 | 13.45 | 14.02 | 77,984,152 | +0.56(+4.17%) |
May 31, 2006 | 14.60 | 13.69 | 13.34 | 13.45 | 83,341,480 | -0.06(-0.46%) |
May 30, 2006 | 13.81 | 13.83 | 13.52 | 13.52 | 67,082,904 | -0.37(-2.66%) |
May 26, 2006 | 14.04 | 14.06 | 13.80 | 13.89 | 55,234,756 | -0.14(-1.02%) |
May 25, 2006 | 14.09 | 14.19 | 13.86 | 14.03 | 60,474,644 | +0.02(+0.15%) |
May 24, 2006 | 13.93 | 14.17 | 13.77 | 14.01 | 80,714,096 | +0.08(+0.59%) |
May 23, 2006 | 14.10 | 14.31 | 13.93 | 13.93 | 74,708,184 | -0.16(-1.12%) |
May 22, 2006 | 14.10 | 14.28 | 14.02 | 14.08 | 80,853,304 | -0.18(-1.29%) |
May 19, 2006 | 13.89 | 14.32 | 13.89 | 14.27 | 112,685,192 | +0.40(+2.86%) |
May 18, 2006 | 13.79 | 14.08 | 13.78 | 13.87 | 92,985,576 | +0.08(+0.55%) |
May 17, 2006 | 13.67 | 13.91 | 13.65 | 13.80 | 88,135,352 | -0.02(-0.15%) |
May 16, 2006 | 14.01 | 14.04 | 13.78 | 13.82 | 81,047,992 | -0.24(-1.70%) |
May 15, 2006 | 13.93 | 14.10 | 13.33 | 14.06 | 78,609,000 | +0.15(+1.08%) |
May 12, 2006 | 13.78 | 14.19 | 13.74 | 13.91 | 105,035,160 | +0.20(+1.45%) |
May 11, 2006 | 14.10 | 14.12 | 13.65 | 13.71 | 124,096,656 | -0.48(-3.37%) |
May 10, 2006 | 14.60 | 15.03 | 14.15 | 14.19 | 135,780,176 | -0.64(-4.29%) |
May 09, 2006 | 14.84 | 14.90 | 14.64 | 14.82 | 116,291,072 | -0.05(-0.37%) |
May 08, 2006 | 14.80 | 14.97 | 14.75 | 14.88 | 69,225,696 | +0.01(+0.05%) |
May 05, 2006 | 14.97 | 15.04 | 14.70 | 14.87 | 73,907,712 | -0.08(-0.50%) |
May 04, 2006 | 14.71 | 14.97 | 14.70 | 14.95 | 72,601,904 | +0.25(+1.72%) |
May 03, 2006 | 14.79 | 14.80 | 14.58 | 14.69 | 50,974,656 | +0.07(+0.47%) |
May 02, 2006 | 14.45 | 14.87 | 14.43 | 14.62 | 67,976,736 | +0.29(+2.05%) |
May 01, 2006 | 14.37 | 14.63 | 14.30 | 14.33 | 66,855,456 | +0.01(+0.05%) |
Apr 28, 2006 | 14.36 | 14.56 | 14.20 | 14.32 | 62,812,360 | -0.02(-0.14%) |
Apr 27, 2006 | 14.07 | 14.51 | 14.03 | 14.34 | 68,542,192 | +0.17(+1.21%) |
Apr 26, 2006 | 14.02 | 14.28 | 13.95 | 14.17 | 69,038,536 | +0.18(+1.27%) |
Apr 25, 2006 | 13.93 | 14.34 | 13.81 | 13.99 | 67,169,504 | +0.12(+0.89%) |
Apr 24, 2006 | 14.06 | 14.12 | 13.86 | 13.87 | 70,946,880 | -0.27(-1.89%) |
Apr 21, 2006 | 14.40 | 14.45 | 14.01 | 14.14 | 63,510,604 | -0.24(-1.66%) |
Apr 20, 2006 | 14.45 | 14.68 | 14.30 | 14.38 | 53,894,432 | -0.16(-1.08%) |
Apr 19, 2006 | 14.63 | 14.66 | 14.42 | 14.53 | 42,681,608 | -0.14(-0.98%) |
Apr 18, 2006 | 14.26 | 14.70 | 14.17 | 14.68 | 73,864,344 | +0.42(+2.92%) |
Apr 17, 2006 | 14.46 | 14.61 | 14.17 | 14.26 | 49,844,804 | -0.22(-1.51%) |
Apr 13, 2006 | 14.35 | 14.70 | 14.35 | 14.48 | 56,456,048 | +0.11(+0.76%) |
Apr 12, 2006 | 14.38 | 14.50 | 13.67 | 14.37 | 44,742,596 | -0.01(-0.05%) |
Apr 11, 2006 | 14.34 | 14.46 | 14.15 | 14.38 | 66,704,496 | +0.03(+0.19%) |
Apr 10, 2006 | 14.22 | 14.46 | 14.20 | 14.35 | 45,542,516 | +0.12(+0.87%) |
Apr 07, 2006 | 14.48 | 14.62 | 14.21 | 14.23 | 64,764,040 | -0.25(-1.75%) |
Apr 06, 2006 | 14.77 | 14.80 | 14.43 | 14.48 | 103,855,616 | -0.35(-2.35%) |
Apr 05, 2006 | 14.76 | 15.00 | 14.76 | 14.83 | 56,682,536 | +0.09(+0.60%) |
Apr 04, 2006 | 14.82 | 14.84 | 14.63 | 14.74 | 63,069,032 | -0.02(-0.14%) |