Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.40 | 13.55 | 13.26 | 13.27 | 38,916,984 | -0.12(-0.92%) |
Apr 27, 2006 | 13.12 | 13.44 | 12.96 | 13.40 | 66,536,504 | +0.20(+1.49%) |
Apr 26, 2006 | 13.33 | 13.39 | 13.14 | 13.20 | 59,047,148 | -0.10(-0.75%) |
Apr 25, 2006 | 13.54 | 13.57 | 13.19 | 13.30 | 55,789,976 | -0.19(-1.43%) |
Apr 24, 2006 | 13.42 | 13.54 | 13.39 | 13.49 | 61,446,904 | -0.04(-0.31%) |
Apr 21, 2006 | 14.31 | 14.32 | 13.44 | 13.54 | 148,641,600 | -0.65(-4.57%) |
Apr 20, 2006 | 14.60 | 15.04 | 14.15 | 14.18 | 123,153,720 | -1.38(-8.87%) |
Apr 19, 2006 | 15.30 | 15.75 | 15.28 | 15.56 | 68,172,888 | +0.57(+3.78%) |
Apr 18, 2006 | 14.74 | 15.04 | 14.62 | 15.00 | 25,821,202 | +0.33(+2.23%) |
Apr 17, 2006 | 14.82 | 15.00 | 14.51 | 14.67 | 18,380,502 | -0.22(-1.45%) |
Apr 13, 2006 | 14.87 | 15.01 | 14.77 | 14.89 | 19,476,336 | +0.05(+0.31%) |
Apr 12, 2006 | 14.78 | 14.94 | 14.74 | 14.84 | 14,572,138 | +0.06(+0.39%) |
Apr 11, 2006 | 14.77 | 14.89 | 14.66 | 14.78 | 23,623,738 | +0.09(+0.60%) |
Apr 10, 2006 | 14.78 | 14.84 | 14.54 | 14.69 | 22,471,918 | -0.07(-0.44%) |
Apr 07, 2006 | 15.06 | 15.07 | 14.69 | 14.76 | 29,007,016 | -0.21(-1.39%) |
Apr 06, 2006 | 14.87 | 15.20 | 14.79 | 14.97 | 27,316,536 | +0.10(+0.70%) |
Apr 05, 2006 | 15.17 | 15.23 | 14.80 | 14.86 | 41,786,540 | -0.34(-2.21%) |
Apr 04, 2006 | 15.21 | 15.26 | 15.01 | 15.20 | 20,282,540 | +0.15(+1.03%) |
Apr 03, 2006 | 15.16 | 15.20 | 15.01 | 15.04 | 20,551,506 | +0.00(+0.00%) |
Mar 31, 2006 | 15.23 | 15.28 | 15.01 | 15.04 | 18,909,398 | -0.11(-0.74%) |
Mar 30, 2006 | 15.18 | 15.29 | 14.95 | 15.16 | 25,378,558 | -0.01(-0.08%) |
Mar 29, 2006 | 14.96 | 15.34 | 14.91 | 15.17 | 38,185,388 | +0.17(+1.16%) |
Mar 28, 2006 | 14.29 | 15.06 | 14.25 | 14.99 | 59,500,336 | +0.66(+4.63%) |
Mar 27, 2006 | 14.44 | 14.50 | 14.31 | 14.33 | 22,162,712 | -0.06(-0.40%) |
Mar 24, 2006 | 14.62 | 14.74 | 14.32 | 14.39 | 31,665,372 | -0.02(-0.16%) |
Mar 23, 2006 | 14.63 | 14.63 | 14.35 | 14.41 | 33,652,508 | -0.20(-1.37%) |
Mar 22, 2006 | 14.54 | 14.86 | 14.51 | 14.61 | 27,695,592 | -0.02(-0.11%) |
Mar 21, 2006 | 14.81 | 15.07 | 14.58 | 14.63 | 22,844,314 | -0.19(-1.25%) |
Mar 20, 2006 | 14.79 | 15.01 | 14.76 | 14.81 | 18,960,468 | +0.07(+0.47%) |
Mar 17, 2006 | 14.83 | 14.89 | 14.60 | 14.74 | 30,843,700 | -0.06(-0.39%) |
Mar 16, 2006 | 15.16 | 15.21 | 14.80 | 14.80 | 34,029,528 | -0.29(-1.92%) |
Mar 15, 2006 | 15.16 | 15.22 | 14.94 | 15.09 | 25,422,616 | -0.07(-0.48%) |
Mar 14, 2006 | 14.58 | 15.17 | 14.54 | 15.16 | 28,306,762 | +0.55(+3.78%) |
Mar 13, 2006 | 14.50 | 14.70 | 14.33 | 14.61 | 28,649,094 | +0.01(+0.08%) |
Mar 10, 2006 | 14.48 | 14.84 | 14.27 | 14.60 | 26,875,160 | +0.07(+0.48%) |
Mar 09, 2006 | 14.83 | 14.97 | 14.52 | 14.53 | 26,859,558 | -0.25(-1.72%) |
Mar 08, 2006 | 14.95 | 14.99 | 14.26 | 14.79 | 60,220,544 | -0.23(-1.54%) |
Mar 07, 2006 | 15.24 | 15.37 | 14.96 | 15.02 | 28,756,386 | -0.36(-2.36%) |
Mar 06, 2006 | 15.57 | 15.65 | 15.28 | 15.38 | 18,424,608 | -0.19(-1.24%) |
Mar 03, 2006 | 15.55 | 15.90 | 15.50 | 15.57 | 32,408,466 | +0.06(+0.37%) |
Mar 02, 2006 | 15.34 | 15.57 | 15.24 | 15.51 | 34,207,476 | +0.12(+0.80%) |
Mar 01, 2006 | 15.42 | 15.55 | 15.24 | 15.39 | 27,516,446 | -0.06(-0.40%) |
Feb 28, 2006 | 15.92 | 15.83 | 15.12 | 15.45 | 53,240,944 | -0.47(-2.96%) |
Feb 27, 2006 | 15.91 | 16.08 | 15.82 | 15.92 | 21,382,858 | -0.08(-0.51%) |
Feb 24, 2006 | 15.86 | 16.01 | 15.68 | 16.00 | 20,355,130 | +0.10(+0.63%) |
Feb 23, 2006 | 15.91 | 16.12 | 15.79 | 15.90 | 22,859,122 | -0.05(-0.29%) |
Feb 22, 2006 | 15.84 | 15.98 | 15.63 | 15.95 | 21,744,714 | +0.21(+1.35%) |
Feb 21, 2006 | 15.95 | 16.04 | 15.63 | 15.74 | 23,066,894 | -0.20(-1.24%) |
Feb 17, 2006 | 16.08 | 16.12 | 15.88 | 15.93 | 21,124,042 | -0.18(-1.10%) |
Feb 16, 2006 | 15.68 | 16.18 | 15.68 | 16.11 | 37,790,568 | +0.43(+2.76%) |
Feb 15, 2006 | 15.46 | 15.78 | 15.37 | 15.68 | 30,433,932 | +0.25(+1.62%) |
Feb 14, 2006 | 15.28 | 15.61 | 15.25 | 15.43 | 30,868,456 | +0.17(+1.09%) |
Feb 13, 2006 | 15.07 | 15.29 | 14.99 | 15.26 | 23,250,832 | +0.02(+0.10%) |
Feb 10, 2006 | 15.33 | 15.39 | 14.89 | 15.25 | 39,280,804 | +0.00(+0.00%) |
Feb 09, 2006 | 15.67 | 15.88 | 15.21 | 15.25 | 34,855,192 | -0.37(-2.37%) |
Feb 08, 2006 | 15.44 | 15.66 | 15.26 | 15.62 | 33,764,644 | +0.22(+1.40%) |
Feb 07, 2006 | 15.72 | 15.73 | 15.24 | 15.40 | 43,232,660 | -0.32(-2.06%) |
Feb 06, 2006 | 15.82 | 15.85 | 15.67 | 15.73 | 25,427,036 | +0.07(+0.47%) |
Feb 03, 2006 | 15.82 | 16.04 | 15.58 | 15.65 | 40,539,936 | -0.39(-2.40%) |
Feb 02, 2006 | 16.52 | 16.53 | 16.00 | 16.04 | 39,375,884 | -0.49(-2.99%) |