Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.42 | 12.55 | 12.35 | 12.53 | 25,757,022 | +0.12(+0.97%) |
May 30, 2006 | 12.57 | 12.63 | 12.40 | 12.41 | 18,699,730 | -0.23(-1.84%) |
May 26, 2006 | 12.57 | 12.68 | 12.54 | 12.64 | 15,499,591 | +0.14(+1.09%) |
May 25, 2006 | 12.35 | 12.51 | 12.33 | 12.51 | 16,386,734 | +0.16(+1.30%) |
May 24, 2006 | 12.43 | 12.46 | 12.32 | 12.35 | 24,565,780 | -0.05(-0.39%) |
May 23, 2006 | 12.41 | 12.58 | 12.35 | 12.39 | 26,667,824 | +0.03(+0.26%) |
May 22, 2006 | 12.37 | 12.53 | 12.34 | 12.36 | 28,911,832 | -0.04(-0.36%) |
May 19, 2006 | 12.27 | 12.62 | 12.25 | 12.41 | 43,414,448 | +0.20(+1.61%) |
May 18, 2006 | 12.37 | 12.45 | 12.09 | 12.21 | 30,686,616 | -0.16(-1.30%) |
May 17, 2006 | 12.65 | 12.66 | 12.27 | 12.37 | 34,508,400 | -0.36(-2.81%) |
May 16, 2006 | 12.72 | 12.76 | 12.60 | 12.73 | 18,762,742 | +0.07(+0.57%) |
May 15, 2006 | 12.69 | 12.74 | 12.56 | 12.66 | 28,483,454 | -0.11(-0.85%) |
May 12, 2006 | 12.77 | 12.85 | 12.71 | 12.76 | 24,986,438 | -0.04(-0.35%) |
May 11, 2006 | 12.94 | 12.97 | 12.70 | 12.81 | 27,730,552 | -0.18(-1.36%) |
May 10, 2006 | 13.19 | 13.16 | 12.88 | 12.98 | 35,168,404 | -0.20(-1.55%) |
May 09, 2006 | 13.21 | 13.26 | 13.15 | 13.19 | 13,954,439 | -0.03(-0.21%) |
May 08, 2006 | 13.30 | 13.35 | 13.19 | 13.22 | 15,951,630 | -0.04(-0.30%) |
May 05, 2006 | 13.23 | 13.29 | 13.04 | 13.26 | 22,971,066 | +0.09(+0.67%) |
May 04, 2006 | 13.18 | 13.22 | 13.11 | 13.17 | 19,416,020 | +0.06(+0.49%) |
May 03, 2006 | 13.11 | 13.19 | 13.02 | 13.11 | 21,073,496 | +0.00(+0.00%) |
May 02, 2006 | 13.29 | 13.34 | 13.11 | 13.11 | 24,973,736 | -0.06(-0.46%) |
May 01, 2006 | 13.27 | 13.35 | 13.13 | 13.17 | 27,230,446 | -0.10(-0.73%) |
Apr 28, 2006 | 13.40 | 13.41 | 13.22 | 13.26 | 23,944,382 | -0.12(-0.87%) |
Apr 27, 2006 | 13.25 | 13.41 | 13.17 | 13.38 | 23,506,538 | +0.10(+0.73%) |
Apr 26, 2006 | 13.15 | 13.35 | 13.13 | 13.28 | 27,348,498 | +0.23(+1.78%) |
Apr 25, 2006 | 13.05 | 13.15 | 12.99 | 13.05 | 21,140,992 | +0.08(+0.62%) |
Apr 24, 2006 | 13.05 | 13.08 | 12.95 | 12.97 | 16,184,997 | -0.09(-0.68%) |
Apr 21, 2006 | 13.09 | 13.17 | 13.02 | 13.06 | 25,789,150 | -0.02(-0.12%) |
Apr 20, 2006 | 13.12 | 13.21 | 13.02 | 13.07 | 27,328,824 | -0.08(-0.61%) |
Apr 19, 2006 | 13.33 | 13.33 | 13.09 | 13.15 | 22,453,524 | -0.18(-1.33%) |
Apr 18, 2006 | 13.09 | 13.40 | 13.09 | 13.33 | 28,050,342 | +0.29(+2.25%) |
Apr 17, 2006 | 13.15 | 13.24 | 13.03 | 13.04 | 19,218,766 | -0.14(-1.04%) |
Apr 13, 2006 | 13.26 | 13.25 | 12.97 | 13.17 | 15,800,951 | -0.08(-0.64%) |
Apr 12, 2006 | 13.25 | 13.31 | 13.12 | 13.26 | 23,600,932 | +0.11(+0.86%) |
Apr 11, 2006 | 13.44 | 13.47 | 13.06 | 13.15 | 32,988,156 | -0.30(-2.21%) |
Apr 10, 2006 | 13.56 | 13.61 | 13.44 | 13.44 | 19,349,022 | -0.12(-0.92%) |
Apr 07, 2006 | 13.57 | 13.65 | 13.45 | 13.57 | 29,159,894 | +0.04(+0.33%) |
Apr 06, 2006 | 13.65 | 13.69 | 13.46 | 13.52 | 24,066,170 | -0.31(-2.21%) |
Apr 05, 2006 | 13.85 | 13.92 | 13.75 | 13.83 | 22,571,328 | -0.06(-0.46%) |
Apr 04, 2006 | 13.84 | 13.94 | 13.80 | 13.89 | 17,170,268 | +0.07(+0.52%) |
Apr 03, 2006 | 13.75 | 13.94 | 13.71 | 13.82 | 31,908,990 | +0.14(+1.06%) |
Mar 31, 2006 | 13.88 | 13.95 | 13.66 | 13.68 | 45,164,076 | -0.17(-1.25%) |
Mar 30, 2006 | 14.00 | 14.06 | 13.79 | 13.85 | 32,955,030 | -0.21(-1.51%) |
Mar 29, 2006 | 13.89 | 14.11 | 13.89 | 14.06 | 19,485,756 | +0.19(+1.36%) |
Mar 28, 2006 | 14.02 | 14.05 | 13.84 | 13.87 | 23,888,592 | -0.15(-1.09%) |
Mar 27, 2006 | 14.04 | 14.12 | 13.97 | 14.02 | 26,849,886 | -0.02(-0.11%) |
Mar 24, 2006 | 13.94 | 14.05 | 13.85 | 14.04 | 23,909,762 | +0.10(+0.72%) |
Mar 23, 2006 | 14.02 | 14.04 | 13.91 | 13.94 | 19,838,172 | -0.04(-0.26%) |
Mar 22, 2006 | 13.53 | 14.01 | 13.53 | 13.98 | 23,156,862 | +0.18(+1.34%) |
Mar 21, 2006 | 13.74 | 13.90 | 13.70 | 13.79 | 22,711,548 | +0.05(+0.38%) |
Mar 20, 2006 | 13.79 | 13.86 | 13.45 | 13.74 | 26,665,334 | -0.08(-0.55%) |
Mar 17, 2006 | 13.92 | 13.98 | 13.76 | 13.82 | 36,478,696 | -0.04(-0.32%) |
Mar 16, 2006 | 13.85 | 13.94 | 13.76 | 13.86 | 23,924,706 | +0.05(+0.38%) |
Mar 15, 2006 | 13.73 | 13.84 | 13.70 | 13.81 | 20,091,962 | +0.00(+0.00%) |
Mar 14, 2006 | 13.69 | 13.84 | 13.66 | 13.81 | 32,364,764 | +0.03(+0.20%) |
Mar 13, 2006 | 13.80 | 13.92 | 13.70 | 13.78 | 21,905,348 | +0.05(+0.38%) |
Mar 10, 2006 | 13.65 | 13.75 | 13.61 | 13.73 | 24,343,870 | +0.25(+1.82%) |
Mar 09, 2006 | 13.45 | 13.60 | 13.44 | 13.48 | 26,813,026 | +0.06(+0.42%) |
Mar 08, 2006 | 13.45 | 13.56 | 13.42 | 13.43 | 26,129,362 | -0.03(-0.21%) |
Mar 07, 2006 | 13.54 | 13.56 | 13.36 | 13.45 | 18,045,954 | -0.11(-0.80%) |
Mar 06, 2006 | 13.53 | 13.74 | 13.32 | 13.56 | 42,578,860 | +0.08(+0.60%) |
Mar 03, 2006 | 13.58 | 13.63 | 13.45 | 13.48 | 31,560,558 | -0.17(-1.24%) |
Mar 02, 2006 | 13.73 | 13.73 | 13.58 | 13.65 | 25,967,226 | -0.08(-0.58%) |