Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 11.99 | 12.25 | 11.98 | 12.08 | 61,059,652 | +0.12(+0.99%) |
Jun 29, 2006 | 11.83 | 11.99 | 11.77 | 11.96 | 50,591,052 | +0.17(+1.48%) |
Jun 28, 2006 | 11.80 | 11.84 | 11.74 | 11.78 | 38,441,820 | +0.05(+0.44%) |
Jun 27, 2006 | 11.85 | 11.89 | 11.68 | 11.73 | 41,814,740 | -0.11(-0.91%) |
Jun 26, 2006 | 12.07 | 12.07 | 11.80 | 11.84 | 60,734,292 | +0.19(+1.63%) |
Jun 23, 2006 | 11.68 | 11.73 | 11.58 | 11.65 | 43,246,588 | -0.01(-0.04%) |
Jun 22, 2006 | 11.71 | 11.83 | 11.64 | 11.65 | 45,283,672 | -0.02(-0.18%) |
Jun 21, 2006 | 11.82 | 11.94 | 11.65 | 11.67 | 76,441,280 | -0.13(-1.13%) |
Jun 20, 2006 | 11.92 | 11.94 | 11.75 | 11.81 | 92,687,808 | -0.06(-0.48%) |
Jun 19, 2006 | 12.09 | 12.14 | 11.78 | 11.86 | 54,053,568 | -0.19(-1.58%) |
Jun 16, 2006 | 12.04 | 12.17 | 11.96 | 12.05 | 60,210,688 | -0.05(-0.42%) |
Jun 15, 2006 | 12.01 | 12.16 | 11.91 | 12.11 | 52,231,252 | +0.22(+1.82%) |
Jun 14, 2006 | 11.84 | 11.93 | 11.82 | 11.89 | 56,494,144 | +0.04(+0.30%) |
Jun 13, 2006 | 11.94 | 12.09 | 11.85 | 11.85 | 60,137,804 | -0.13(-1.07%) |
Jun 12, 2006 | 12.12 | 12.17 | 11.94 | 11.98 | 39,018,484 | -0.12(-1.02%) |
Jun 09, 2006 | 12.17 | 12.23 | 12.07 | 12.11 | 59,210,512 | -0.17(-1.38%) |
Jun 08, 2006 | 12.19 | 12.29 | 12.00 | 12.28 | 67,227,656 | -0.03(-0.21%) |
Jun 07, 2006 | 12.36 | 12.44 | 12.29 | 12.30 | 52,253,216 | +0.04(+0.29%) |
Jun 06, 2006 | 12.37 | 12.51 | 12.17 | 12.27 | 51,560,516 | -0.05(-0.42%) |
Jun 05, 2006 | 12.50 | 12.56 | 12.27 | 12.32 | 49,784,264 | -0.13(-1.03%) |
Jun 02, 2006 | 12.35 | 12.45 | 12.28 | 12.45 | 41,968,672 | +0.15(+1.21%) |
Jun 01, 2006 | 12.26 | 12.43 | 12.20 | 12.30 | 48,675,828 | +0.12(+1.01%) |
May 31, 2006 | 12.17 | 12.25 | 12.10 | 12.17 | 46,406,680 | +0.04(+0.34%) |
May 30, 2006 | 12.30 | 12.35 | 12.11 | 12.13 | 47,086,356 | -0.22(-1.75%) |
May 26, 2006 | 12.37 | 12.40 | 12.23 | 12.35 | 44,753,068 | +0.08(+0.63%) |
May 25, 2006 | 12.27 | 12.30 | 12.14 | 12.27 | 46,442,636 | +0.01(+0.04%) |
May 24, 2006 | 12.34 | 12.35 | 12.16 | 12.27 | 48,864,748 | -0.08(-0.63%) |
May 23, 2006 | 12.20 | 12.42 | 12.20 | 12.34 | 57,361,764 | +0.14(+1.14%) |
May 22, 2006 | 12.23 | 12.42 | 12.19 | 12.20 | 55,144,508 | -0.05(-0.42%) |
May 19, 2006 | 12.35 | 12.40 | 12.14 | 12.26 | 67,249,232 | -0.04(-0.29%) |
May 18, 2006 | 12.46 | 12.53 | 12.27 | 12.29 | 62,179,164 | -0.20(-1.57%) |
May 17, 2006 | 12.71 | 12.84 | 12.43 | 12.49 | 59,942,668 | -0.32(-2.53%) |
May 16, 2006 | 12.71 | 12.87 | 12.66 | 12.81 | 43,959,108 | +0.01(+0.04%) |
May 15, 2006 | 12.62 | 12.83 | 12.62 | 12.81 | 48,291,776 | +0.20(+1.59%) |
May 12, 2006 | 12.71 | 12.79 | 12.56 | 12.61 | 54,992,324 | -0.16(-1.25%) |
May 11, 2006 | 13.00 | 13.06 | 12.71 | 12.77 | 56,426,700 | -0.12(-0.92%) |
May 10, 2006 | 13.00 | 13.02 | 12.80 | 12.88 | 52,310,160 | -0.24(-1.84%) |
May 09, 2006 | 13.12 | 13.23 | 13.08 | 13.13 | 32,245,050 | -0.02(-0.12%) |
May 08, 2006 | 13.07 | 13.22 | 13.06 | 13.14 | 40,166,956 | +0.07(+0.51%) |
May 05, 2006 | 13.03 | 13.16 | 13.00 | 13.07 | 39,075,628 | +0.10(+0.75%) |
May 04, 2006 | 13.02 | 13.09 | 12.95 | 12.98 | 51,714,060 | +0.03(+0.20%) |
May 03, 2006 | 13.00 | 13.17 | 12.92 | 12.95 | 48,588,564 | -0.01(-0.04%) |
May 02, 2006 | 12.89 | 13.06 | 12.87 | 12.96 | 44,791,552 | +0.03(+0.24%) |
May 01, 2006 | 13.12 | 13.17 | 12.86 | 12.92 | 51,460,228 | -0.11(-0.83%) |
Apr 28, 2006 | 12.81 | 13.09 | 12.79 | 13.03 | 53,518,300 | +0.24(+1.89%) |
Apr 27, 2006 | 12.85 | 12.98 | 12.79 | 12.79 | 46,367,420 | -0.06(-0.44%) |
Apr 26, 2006 | 12.68 | 12.89 | 12.68 | 12.85 | 60,083,576 | +0.13(+1.01%) |
Apr 25, 2006 | 12.71 | 12.80 | 12.70 | 12.72 | 57,311,812 | -0.04(-0.28%) |
Apr 24, 2006 | 12.72 | 12.78 | 12.63 | 12.75 | 44,320,228 | -0.04(-0.32%) |
Apr 21, 2006 | 12.90 | 12.90 | 12.73 | 12.80 | 48,520,148 | -0.04(-0.32%) |
Apr 20, 2006 | 12.72 | 12.86 | 12.71 | 12.84 | 48,506,932 | +0.07(+0.52%) |
Apr 19, 2006 | 12.83 | 12.90 | 12.67 | 12.77 | 63,857,264 | -0.06(-0.44%) |
Apr 18, 2006 | 12.58 | 12.83 | 12.56 | 12.83 | 49,804,284 | +0.25(+2.00%) |
Apr 17, 2006 | 12.56 | 12.63 | 12.52 | 12.57 | 33,527,824 | -0.03(-0.25%) |
Apr 13, 2006 | 12.56 | 12.66 | 12.48 | 12.61 | 35,573,656 | +0.04(+0.33%) |
Apr 12, 2006 | 12.51 | 12.62 | 12.50 | 12.56 | 34,551,516 | +0.04(+0.29%) |
Apr 11, 2006 | 12.68 | 12.74 | 12.44 | 12.53 | 45,894,544 | -0.15(-1.22%) |
Apr 10, 2006 | 12.71 | 12.77 | 12.61 | 12.68 | 35,542,944 | -0.02(-0.16%) |
Apr 07, 2006 | 12.91 | 12.93 | 12.68 | 12.70 | 40,615,928 | -0.21(-1.59%) |
Apr 06, 2006 | 12.87 | 12.92 | 12.82 | 12.91 | 47,870,016 | -0.04(-0.32%) |
Apr 05, 2006 | 12.88 | 13.04 | 12.88 | 12.95 | 33,445,026 | +0.04(+0.28%) |
Apr 04, 2006 | 12.88 | 12.99 | 12.87 | 12.91 | 42,330,180 | -0.01(-0.08%) |