Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 11.71 | 11.90 | 11.63 | 11.79 | 116,371,776 | +0.14(+1.18%) |
May 30, 2006 | 11.92 | 11.92 | 11.63 | 11.66 | 100,213,744 | -0.27(-2.25%) |
May 26, 2006 | 11.87 | 11.98 | 11.79 | 11.92 | 93,450,008 | +0.11(+0.94%) |
May 25, 2006 | 11.76 | 11.82 | 11.61 | 11.81 | 104,235,112 | +0.10(+0.89%) |
May 24, 2006 | 11.79 | 11.82 | 11.62 | 11.71 | 166,396,000 | -0.04(-0.33%) |
May 23, 2006 | 11.87 | 11.96 | 11.71 | 11.75 | 136,539,504 | -0.04(-0.33%) |
May 22, 2006 | 11.87 | 12.07 | 11.76 | 11.79 | 129,250,992 | -0.23(-1.91%) |
May 19, 2006 | 11.78 | 12.09 | 11.74 | 12.02 | 289,051,200 | -0.19(-1.56%) |
May 18, 2006 | 12.26 | 12.36 | 12.10 | 12.21 | 116,324,736 | -0.01(-0.05%) |
May 17, 2006 | 12.41 | 12.45 | 12.21 | 12.21 | 127,427,360 | -0.26(-2.10%) |
May 16, 2006 | 12.60 | 12.66 | 12.39 | 12.47 | 102,506,440 | -0.17(-1.35%) |
May 15, 2006 | 12.47 | 12.66 | 12.43 | 12.64 | 95,461,720 | +0.18(+1.47%) |
May 12, 2006 | 12.62 | 12.77 | 12.45 | 12.46 | 101,670,568 | -0.21(-1.65%) |
May 11, 2006 | 12.81 | 12.83 | 12.57 | 12.67 | 87,075,232 | -0.14(-1.12%) |
May 10, 2006 | 12.99 | 13.08 | 12.76 | 12.81 | 92,606,952 | -0.21(-1.61%) |
May 09, 2006 | 13.04 | 13.74 | 12.95 | 13.02 | 101,291,584 | -0.14(-1.04%) |
May 08, 2006 | 12.85 | 13.23 | 12.85 | 13.16 | 157,086,016 | +0.39(+3.08%) |
May 05, 2006 | 12.72 | 12.86 | 12.68 | 12.77 | 78,063,664 | +0.11(+0.88%) |
May 04, 2006 | 12.62 | 12.73 | 12.57 | 12.66 | 64,860,308 | +0.12(+0.94%) |
May 03, 2006 | 12.77 | 13.00 | 12.51 | 12.54 | 106,865,352 | -0.28(-2.19%) |
May 02, 2006 | 12.85 | 12.91 | 12.77 | 12.82 | 80,857,504 | +0.07(+0.51%) |
May 01, 2006 | 13.13 | 13.19 | 12.74 | 12.76 | 115,934,112 | -0.32(-2.45%) |
Apr 28, 2006 | 13.08 | 13.27 | 13.03 | 13.08 | 137,490,720 | -0.07(-0.50%) |
Apr 27, 2006 | 12.69 | 13.22 | 12.57 | 13.14 | 205,544,432 | +0.39(+3.03%) |
Apr 26, 2006 | 12.53 | 12.81 | 12.51 | 12.76 | 130,435,240 | +0.22(+1.78%) |
Apr 25, 2006 | 12.40 | 12.57 | 12.27 | 12.53 | 137,941,520 | +0.16(+1.27%) |
Apr 24, 2006 | 12.11 | 12.60 | 12.37 | 12.38 | 103,291,080 | -0.10(-0.79%) |
Apr 21, 2006 | 12.79 | 13.09 | 12.45 | 12.47 | 140,857,520 | -0.26(-2.00%) |
Apr 20, 2006 | 12.94 | 13.05 | 12.70 | 12.73 | 194,249,408 | -0.07(-0.56%) |
Apr 19, 2006 | 12.64 | 12.83 | 12.57 | 12.80 | 158,630,336 | +0.11(+0.88%) |
Apr 18, 2006 | 12.60 | 12.75 | 12.17 | 12.69 | 119,319,160 | +0.13(+1.04%) |
Apr 17, 2006 | 12.70 | 13.09 | 12.43 | 12.56 | 116,547,704 | -0.17(-1.34%) |
Apr 13, 2006 | 12.56 | 12.82 | 12.55 | 12.73 | 118,252,728 | +0.22(+1.73%) |
Apr 12, 2006 | 12.54 | 12.61 | 12.50 | 12.51 | 67,367,232 | -0.03(-0.21%) |
Apr 11, 2006 | 12.71 | 12.74 | 12.51 | 12.54 | 91,958,392 | -0.13(-1.03%) |
Apr 10, 2006 | 12.63 | 12.74 | 12.60 | 12.67 | 79,720,816 | +0.08(+0.62%) |
Apr 07, 2006 | 12.74 | 12.80 | 12.59 | 12.59 | 83,327,152 | -0.09(-0.72%) |
Apr 06, 2006 | 12.76 | 12.83 | 12.65 | 12.68 | 79,014,896 | -0.07(-0.51%) |
Apr 05, 2006 | 12.66 | 12.78 | 12.62 | 12.75 | 113,558,768 | +0.12(+0.93%) |
Apr 04, 2006 | 12.75 | 12.76 | 12.60 | 12.63 | 102,548,576 | -0.03(-0.26%) |
Apr 03, 2006 | 12.88 | 12.89 | 12.66 | 12.66 | 110,115,480 | -0.07(-0.57%) |
Mar 31, 2006 | 12.94 | 13.01 | 12.66 | 12.74 | 132,781,848 | -0.16(-1.22%) |
Mar 30, 2006 | 13.02 | 13.11 | 12.86 | 12.89 | 107,949,416 | -0.08(-0.61%) |
Mar 29, 2006 | 12.83 | 13.06 | 12.77 | 12.97 | 120,693,568 | +0.16(+1.23%) |
Mar 28, 2006 | 12.93 | 13.00 | 12.80 | 12.81 | 111,074,912 | -0.11(-0.86%) |
Mar 27, 2006 | 12.84 | 13.04 | 12.84 | 12.93 | 92,121,904 | +0.10(+0.77%) |
Mar 24, 2006 | 12.93 | 12.97 | 12.64 | 12.83 | 92,353,496 | -0.07(-0.51%) |
Mar 23, 2006 | 13.08 | 13.19 | 12.89 | 12.89 | 128,933,216 | -0.18(-1.40%) |
Mar 22, 2006 | 12.87 | 13.12 | 12.83 | 13.08 | 129,810,744 | +0.13(+1.01%) |
Mar 21, 2006 | 12.95 | 13.30 | 12.83 | 12.94 | 189,879,280 | +0.10(+0.82%) |
Mar 20, 2006 | 12.73 | 13.06 | 12.73 | 12.84 | 89,623,720 | +0.05(+0.41%) |
Mar 17, 2006 | 12.92 | 12.94 | 12.70 | 12.79 | 169,350,592 | -0.07(-0.56%) |
Mar 16, 2006 | 13.12 | 13.14 | 12.85 | 12.86 | 100,941,368 | -0.18(-1.36%) |
Mar 15, 2006 | 12.95 | 13.07 | 12.91 | 13.04 | 106,645,408 | +0.10(+0.81%) |
Mar 14, 2006 | 12.91 | 13.02 | 12.85 | 12.93 | 106,005,680 | +0.02(+0.15%) |
Mar 13, 2006 | 13.06 | 13.42 | 12.89 | 12.91 | 123,050,816 | -0.08(-0.60%) |
Mar 10, 2006 | 12.98 | 13.10 | 12.94 | 12.99 | 93,983,296 | +0.07(+0.51%) |
Mar 09, 2006 | 13.12 | 13.19 | 12.91 | 12.93 | 106,575,144 | -0.17(-1.30%) |
Mar 08, 2006 | 13.10 | 13.21 | 12.97 | 13.10 | 126,598,408 | -0.03(-0.25%) |
Mar 07, 2006 | 13.19 | 13.22 | 12.98 | 13.13 | 138,606,048 | -0.13(-0.99%) |
Mar 06, 2006 | 13.37 | 13.46 | 13.24 | 13.26 | 111,739,808 | -0.04(-0.30%) |
Mar 03, 2006 | 13.07 | 13.40 | 13.00 | 13.30 | 309,901,312 | -0.11(-0.83%) |
Mar 02, 2006 | 13.53 | 13.64 | 13.34 | 13.41 | 131,781,816 | -0.20(-1.49%) |