Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 03, 2006 | 15.16 | 15.20 | 15.01 | 15.04 | 20,551,506 | +0.00(+0.00%) |
Mar 31, 2006 | 15.23 | 15.28 | 15.01 | 15.04 | 18,909,398 | -0.11(-0.74%) |
Mar 30, 2006 | 15.18 | 15.29 | 14.95 | 15.16 | 25,378,558 | -0.01(-0.08%) |
Mar 29, 2006 | 14.96 | 15.34 | 14.91 | 15.17 | 38,185,388 | +0.17(+1.16%) |
Mar 28, 2006 | 14.29 | 15.06 | 14.25 | 14.99 | 59,500,336 | +0.66(+4.63%) |
Mar 27, 2006 | 14.44 | 14.50 | 14.31 | 14.33 | 22,162,712 | -0.06(-0.40%) |
Mar 24, 2006 | 14.62 | 14.74 | 14.32 | 14.39 | 31,665,372 | -0.02(-0.16%) |
Mar 23, 2006 | 14.63 | 14.63 | 14.35 | 14.41 | 33,652,508 | -0.20(-1.37%) |
Mar 22, 2006 | 14.54 | 14.86 | 14.51 | 14.61 | 27,695,592 | -0.02(-0.11%) |
Mar 21, 2006 | 14.81 | 15.07 | 14.58 | 14.63 | 22,844,314 | -0.19(-1.25%) |
Mar 20, 2006 | 14.79 | 15.01 | 14.76 | 14.81 | 18,960,468 | +0.07(+0.47%) |
Mar 17, 2006 | 14.83 | 14.89 | 14.60 | 14.74 | 30,843,700 | -0.06(-0.39%) |
Mar 16, 2006 | 15.16 | 15.21 | 14.80 | 14.80 | 34,029,528 | -0.29(-1.92%) |
Mar 15, 2006 | 15.16 | 15.22 | 14.94 | 15.09 | 25,422,616 | -0.07(-0.48%) |
Mar 14, 2006 | 14.58 | 15.17 | 14.54 | 15.16 | 28,306,762 | +0.55(+3.78%) |
Mar 13, 2006 | 14.50 | 14.70 | 14.33 | 14.61 | 28,649,094 | +0.01(+0.08%) |
Mar 10, 2006 | 14.48 | 14.84 | 14.27 | 14.60 | 26,875,160 | +0.07(+0.48%) |
Mar 09, 2006 | 14.83 | 14.97 | 14.52 | 14.53 | 26,859,558 | -0.25(-1.72%) |
Mar 08, 2006 | 14.95 | 14.99 | 14.26 | 14.79 | 60,220,544 | -0.23(-1.54%) |
Mar 07, 2006 | 15.24 | 15.37 | 14.96 | 15.02 | 28,756,386 | -0.36(-2.36%) |
Mar 06, 2006 | 15.57 | 15.65 | 15.28 | 15.38 | 18,424,608 | -0.19(-1.24%) |
Mar 03, 2006 | 15.55 | 15.90 | 15.50 | 15.57 | 32,408,466 | +0.06(+0.37%) |
Mar 02, 2006 | 15.34 | 15.57 | 15.24 | 15.51 | 34,207,476 | +0.12(+0.80%) |