Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 13.35 | 13.50 | 13.28 | 13.45 | 26,317,152 | +0.08(+0.57%) |
Jun 29, 2006 | 13.17 | 13.43 | 13.11 | 13.37 | 25,488,288 | +0.28(+2.12%) |
Jun 28, 2006 | 13.08 | 13.19 | 13.06 | 13.09 | 19,186,886 | +0.07(+0.52%) |
Jun 27, 2006 | 13.14 | 13.17 | 13.02 | 13.03 | 23,587,234 | -0.14(-1.04%) |
Jun 26, 2006 | 13.19 | 13.25 | 13.13 | 13.16 | 22,704,076 | -0.02(-0.15%) |
Jun 23, 2006 | 13.13 | 13.25 | 13.08 | 13.18 | 20,522,084 | +0.04(+0.27%) |
Jun 22, 2006 | 13.20 | 13.34 | 13.15 | 13.15 | 29,462,000 | -0.05(-0.40%) |
Jun 21, 2006 | 13.19 | 13.34 | 13.14 | 13.20 | 42,806,496 | +0.05(+0.40%) |
Jun 20, 2006 | 12.88 | 13.21 | 12.83 | 13.15 | 36,644,068 | +0.23(+1.77%) |
Jun 19, 2006 | 13.05 | 13.18 | 12.90 | 12.92 | 25,719,414 | -0.15(-1.14%) |
Jun 16, 2006 | 12.89 | 13.10 | 12.86 | 13.07 | 35,136,028 | +0.14(+1.09%) |
Jun 15, 2006 | 12.79 | 12.95 | 12.68 | 12.92 | 29,067,742 | +0.23(+1.80%) |
Jun 14, 2006 | 12.69 | 12.70 | 12.57 | 12.70 | 22,655,510 | +0.03(+0.22%) |
Jun 13, 2006 | 12.62 | 12.77 | 12.56 | 12.67 | 29,230,376 | +0.09(+0.70%) |
Jun 12, 2006 | 12.71 | 12.74 | 12.57 | 12.58 | 14,161,655 | -0.07(-0.54%) |
Jun 09, 2006 | 12.66 | 12.76 | 12.64 | 12.65 | 16,184,499 | -0.06(-0.51%) |
Jun 08, 2006 | 12.84 | 12.91 | 12.56 | 12.71 | 33,357,508 | -0.07(-0.57%) |
Jun 07, 2006 | 12.80 | 12.86 | 12.72 | 12.78 | 24,533,154 | +0.06(+0.44%) |
Jun 06, 2006 | 12.74 | 12.78 | 12.56 | 12.73 | 28,277,732 | +0.06(+0.48%) |
Jun 05, 2006 | 12.75 | 12.89 | 12.66 | 12.67 | 16,509,021 | -0.16(-1.22%) |
Jun 02, 2006 | 12.83 | 12.94 | 12.79 | 12.82 | 21,676,464 | -0.01(-0.06%) |
Jun 01, 2006 | 12.64 | 12.87 | 12.59 | 12.83 | 29,015,938 | +0.30(+2.40%) |
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%) |