Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 13.04 | 13.07 | 12.75 | 12.75 | 27,509,634 | -0.21(-1.63%) |
Jun 29, 2006 | 12.60 | 12.98 | 12.54 | 12.97 | 40,503,868 | +0.38(+2.99%) |
Jun 28, 2006 | 12.54 | 12.59 | 12.34 | 12.59 | 26,741,746 | +0.10(+0.82%) |
Jun 27, 2006 | 12.72 | 12.78 | 12.47 | 12.49 | 26,300,350 | -0.22(-1.73%) |
Jun 26, 2006 | 12.67 | 12.79 | 12.61 | 12.71 | 17,332,562 | +0.07(+0.56%) |
Jun 23, 2006 | 12.89 | 12.89 | 12.55 | 12.64 | 37,259,596 | -0.33(-2.54%) |
Jun 22, 2006 | 13.04 | 13.11 | 12.88 | 12.97 | 22,271,322 | -0.16(-1.19%) |
Jun 21, 2006 | 12.90 | 13.22 | 12.89 | 13.12 | 25,709,100 | +0.24(+1.82%) |
Jun 20, 2006 | 12.88 | 13.10 | 12.83 | 12.89 | 31,593,428 | +0.11(+0.86%) |
Jun 19, 2006 | 12.86 | 12.94 | 12.72 | 12.78 | 24,170,030 | +0.01(+0.06%) |
Jun 16, 2006 | 13.12 | 13.19 | 12.75 | 12.77 | 39,196,816 | -0.42(-3.15%) |
Jun 15, 2006 | 12.94 | 13.20 | 12.93 | 13.19 | 33,842,160 | +0.31(+2.37%) |
Jun 14, 2006 | 12.79 | 12.93 | 12.72 | 12.88 | 30,375,904 | +0.23(+1.86%) |
Jun 13, 2006 | 12.70 | 12.90 | 12.61 | 12.65 | 33,255,450 | -0.07(-0.55%) |
Jun 12, 2006 | 12.91 | 13.11 | 12.69 | 12.72 | 20,456,604 | -0.19(-1.46%) |
Jun 09, 2006 | 13.05 | 13.17 | 12.77 | 12.90 | 23,253,882 | -0.11(-0.84%) |
Jun 08, 2006 | 12.91 | 13.07 | 12.73 | 13.01 | 49,387,872 | +0.19(+1.47%) |
Jun 07, 2006 | 12.99 | 13.11 | 12.80 | 12.83 | 24,591,730 | -0.11(-0.85%) |
Jun 06, 2006 | 13.08 | 13.12 | 12.81 | 12.94 | 38,138,664 | -0.08(-0.60%) |
Jun 05, 2006 | 13.30 | 13.32 | 12.99 | 13.01 | 22,070,710 | -0.34(-2.52%) |
Jun 02, 2006 | 13.42 | 13.55 | 13.20 | 13.35 | 23,289,728 | -0.09(-0.70%) |
Jun 01, 2006 | 13.26 | 13.48 | 13.20 | 13.44 | 28,470,420 | +0.20(+1.48%) |
May 31, 2006 | 13.21 | 13.33 | 13.08 | 13.25 | 37,994,336 | +0.16(+1.20%) |
May 30, 2006 | 13.34 | 13.42 | 13.09 | 13.09 | 29,924,292 | -0.16(-1.18%) |
May 26, 2006 | 13.16 | 13.36 | 13.13 | 13.25 | 17,593,112 | +0.14(+1.08%) |
May 25, 2006 | 13.24 | 13.28 | 13.01 | 13.11 | 36,091,400 | -0.05(-0.42%) |
May 24, 2006 | 12.81 | 13.22 | 12.80 | 13.16 | 44,062,392 | +0.42(+3.32%) |
May 23, 2006 | 13.33 | 13.36 | 12.71 | 12.74 | 46,304,864 | -0.48(-3.62%) |
May 22, 2006 | 13.12 | 13.37 | 13.02 | 13.22 | 32,185,698 | -0.10(-0.76%) |
May 19, 2006 | 13.13 | 13.47 | 13.12 | 13.32 | 32,153,628 | +0.17(+1.31%) |
May 18, 2006 | 13.37 | 13.48 | 13.15 | 13.15 | 32,888,232 | -0.12(-0.89%) |
May 17, 2006 | 13.59 | 13.88 | 13.20 | 13.26 | 73,371,280 | -0.72(-5.15%) |
May 16, 2006 | 13.95 | 14.06 | 13.66 | 13.98 | 41,847,068 | +0.08(+0.56%) |
May 15, 2006 | 14.10 | 14.31 | 13.75 | 13.91 | 32,709,452 | -0.27(-1.88%) |
May 12, 2006 | 14.16 | 14.40 | 14.12 | 14.17 | 28,266,914 | -0.02(-0.11%) |
May 11, 2006 | 14.20 | 14.42 | 14.10 | 14.19 | 35,903,352 | -0.06(-0.44%) |
May 10, 2006 | 14.51 | 14.56 | 14.21 | 14.25 | 25,864,122 | -0.33(-2.26%) |
May 09, 2006 | 14.79 | 14.80 | 14.46 | 14.58 | 27,883,836 | -0.24(-1.59%) |
May 08, 2006 | 14.89 | 15.04 | 14.82 | 14.82 | 23,573,178 | -0.11(-0.73%) |
May 05, 2006 | 14.64 | 14.97 | 14.62 | 14.93 | 44,034,512 | +0.39(+2.70%) |
May 04, 2006 | 14.23 | 14.64 | 14.20 | 14.53 | 38,614,384 | +0.38(+2.71%) |
May 03, 2006 | 13.85 | 14.18 | 13.85 | 14.15 | 29,354,210 | +0.29(+2.09%) |
May 02, 2006 | 13.85 | 13.98 | 13.79 | 13.86 | 19,956,602 | +0.05(+0.40%) |
May 01, 2006 | 14.10 | 14.10 | 13.78 | 13.80 | 26,431,640 | -0.26(-1.84%) |
Apr 28, 2006 | 14.30 | 14.34 | 14.06 | 14.06 | 25,011,318 | -0.31(-2.13%) |
Apr 27, 2006 | 13.95 | 14.49 | 13.82 | 14.37 | 39,072,620 | +0.34(+2.40%) |
Apr 26, 2006 | 14.00 | 14.15 | 13.80 | 14.03 | 28,550,368 | +0.04(+0.28%) |
Apr 25, 2006 | 14.02 | 14.10 | 13.90 | 13.99 | 19,671,434 | -0.02(-0.17%) |
Apr 24, 2006 | 14.11 | 14.11 | 13.91 | 14.02 | 20,952,626 | -0.13(-0.94%) |
Apr 21, 2006 | 14.60 | 14.65 | 14.06 | 14.15 | 31,165,372 | -0.41(-2.80%) |
Apr 20, 2006 | 14.18 | 14.76 | 14.16 | 14.56 | 35,140,184 | +0.20(+1.36%) |
Apr 19, 2006 | 14.35 | 14.42 | 14.17 | 14.36 | 30,077,708 | +0.15(+1.05%) |
Apr 18, 2006 | 13.87 | 14.28 | 13.79 | 14.21 | 29,046,984 | +0.38(+2.78%) |
Apr 17, 2006 | 14.10 | 14.27 | 13.73 | 13.83 | 31,907,966 | -0.36(-2.54%) |
Apr 13, 2006 | 13.84 | 14.31 | 13.83 | 14.19 | 47,584,252 | +0.54(+3.96%) |
Apr 12, 2006 | 13.72 | 13.88 | 13.64 | 13.65 | 24,731,614 | -0.07(-0.51%) |
Apr 11, 2006 | 13.85 | 13.95 | 13.57 | 13.72 | 26,943,254 | -0.14(-1.02%) |
Apr 10, 2006 | 13.83 | 13.99 | 13.77 | 13.86 | 28,453,998 | -0.27(-1.94%) |
Apr 07, 2006 | 14.48 | 14.52 | 14.12 | 14.13 | 23,689,618 | -0.31(-2.12%) |
Apr 06, 2006 | 14.35 | 14.57 | 14.31 | 14.44 | 24,301,380 | +0.13(+0.93%) |
Apr 05, 2006 | 13.94 | 14.38 | 13.91 | 14.31 | 34,397,596 | +0.39(+2.82%) |
Apr 04, 2006 | 14.06 | 14.09 | 13.85 | 13.91 | 32,403,116 | -0.03(-0.22%) |