Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.79 | 14.09 | 13.77 | 14.03 | 49,701,836 | +0.26(+1.89%) |
Apr 27, 2006 | 13.83 | 13.98 | 13.77 | 13.77 | 43,060,892 | -0.06(-0.44%) |
Apr 26, 2006 | 13.66 | 13.88 | 13.66 | 13.83 | 55,798,932 | +0.14(+1.01%) |
Apr 25, 2006 | 13.68 | 13.78 | 13.67 | 13.70 | 53,224,824 | -0.04(-0.28%) |
Apr 24, 2006 | 13.70 | 13.76 | 13.60 | 13.73 | 41,159,688 | -0.04(-0.32%) |
Apr 21, 2006 | 13.89 | 13.89 | 13.71 | 13.78 | 45,060,108 | -0.04(-0.32%) |
Apr 20, 2006 | 13.70 | 13.84 | 13.69 | 13.82 | 45,047,832 | +0.07(+0.52%) |
Apr 19, 2006 | 13.81 | 13.89 | 13.64 | 13.75 | 59,303,512 | -0.06(-0.44%) |
Apr 18, 2006 | 13.55 | 13.81 | 13.53 | 13.81 | 46,252,668 | +0.27(+2.01%) |
Apr 17, 2006 | 13.53 | 13.60 | 13.48 | 13.54 | 31,136,906 | -0.03(-0.24%) |
Apr 13, 2006 | 13.53 | 13.63 | 13.43 | 13.57 | 33,036,846 | +0.04(+0.33%) |
Apr 12, 2006 | 13.47 | 13.59 | 13.46 | 13.53 | 32,087,598 | +0.04(+0.29%) |
Apr 11, 2006 | 13.66 | 13.72 | 13.40 | 13.49 | 42,621,736 | -0.17(-1.22%) |
Apr 10, 2006 | 13.68 | 13.75 | 13.58 | 13.66 | 33,008,326 | -0.02(-0.16%) |
Apr 07, 2006 | 13.91 | 13.92 | 13.66 | 13.68 | 37,719,548 | -0.22(-1.59%) |
Apr 06, 2006 | 13.86 | 13.91 | 13.80 | 13.90 | 44,456,336 | -0.04(-0.32%) |
Apr 05, 2006 | 13.87 | 14.04 | 13.87 | 13.94 | 31,060,014 | +0.04(+0.28%) |
Apr 04, 2006 | 13.87 | 13.98 | 13.86 | 13.91 | 39,311,556 | -0.01(-0.08%) |
Apr 03, 2006 | 13.90 | 14.01 | 13.87 | 13.92 | 36,639,436 | +0.11(+0.80%) |
Mar 31, 2006 | 13.98 | 14.06 | 13.76 | 13.81 | 44,014,292 | -0.16(-1.11%) |
Mar 30, 2006 | 13.98 | 14.09 | 13.96 | 13.96 | 42,087,640 | -0.02(-0.16%) |
Mar 29, 2006 | 14.08 | 14.16 | 13.91 | 13.98 | 47,498,296 | -0.06(-0.43%) |
Mar 28, 2006 | 14.25 | 14.30 | 14.02 | 14.04 | 43,871,516 | -0.25(-1.78%) |
Mar 27, 2006 | 14.40 | 14.42 | 14.23 | 14.30 | 38,455,264 | -0.12(-0.81%) |
Mar 24, 2006 | 14.54 | 14.54 | 14.32 | 14.42 | 32,212,142 | -0.08(-0.54%) |
Mar 23, 2006 | 14.63 | 14.66 | 14.38 | 14.49 | 32,666,460 | -0.13(-0.91%) |
Mar 22, 2006 | 14.60 | 14.69 | 14.54 | 14.63 | 40,810,784 | +0.05(+0.34%) |
Mar 21, 2006 | 14.68 | 14.70 | 14.48 | 14.58 | 46,057,548 | -0.09(-0.60%) |
Mar 20, 2006 | 14.62 | 14.74 | 14.57 | 14.66 | 32,911,760 | +0.04(+0.30%) |
Mar 17, 2006 | 14.52 | 14.67 | 14.45 | 14.62 | 57,985,684 | +0.19(+1.30%) |
Mar 16, 2006 | 14.37 | 14.49 | 14.33 | 14.43 | 41,171,240 | +0.06(+0.39%) |
Mar 15, 2006 | 14.38 | 14.43 | 14.32 | 14.38 | 33,200,378 | -0.01(-0.08%) |
Mar 14, 2006 | 14.35 | 14.40 | 14.28 | 14.39 | 42,426,076 | +0.00(+0.00%) |
Mar 13, 2006 | 14.40 | 14.43 | 14.33 | 14.39 | 46,185,160 | -0.06(-0.42%) |
Mar 10, 2006 | 14.59 | 14.62 | 14.35 | 14.45 | 41,074,312 | -0.06(-0.42%) |
Mar 09, 2006 | 14.54 | 14.63 | 14.48 | 14.51 | 33,853,608 | +0.01(+0.08%) |
Mar 08, 2006 | 14.46 | 14.54 | 14.40 | 14.50 | 46,542,368 | -0.01(-0.08%) |
Mar 07, 2006 | 14.43 | 14.55 | 14.30 | 14.51 | 41,239,292 | +0.11(+0.77%) |
Mar 06, 2006 | 14.49 | 14.63 | 14.37 | 14.40 | 33,119,876 | -0.19(-1.33%) |
Mar 03, 2006 | 14.34 | 14.65 | 14.34 | 14.59 | 51,744,908 | +0.16(+1.07%) |
Mar 02, 2006 | 14.46 | 14.55 | 14.35 | 14.44 | 36,040,360 | -0.11(-0.76%) |
Mar 01, 2006 | 14.46 | 14.57 | 14.30 | 14.55 | 48,570,824 | +0.04(+0.27%) |
Feb 28, 2006 | 14.74 | 14.74 | 14.48 | 14.51 | 53,499,728 | -0.23(-1.54%) |
Feb 27, 2006 | 14.63 | 14.82 | 14.60 | 14.74 | 56,206,860 | +0.13(+0.87%) |
Feb 24, 2006 | 14.46 | 14.67 | 14.45 | 14.61 | 34,751,772 | +0.13(+0.88%) |
Feb 23, 2006 | 14.53 | 14.60 | 14.43 | 14.48 | 39,501,800 | -0.03(-0.19%) |
Feb 22, 2006 | 14.23 | 14.55 | 14.23 | 14.51 | 52,639,464 | +0.30(+2.15%) |
Feb 21, 2006 | 14.24 | 14.34 | 14.18 | 14.21 | 37,734,168 | -0.10(-0.70%) |
Feb 17, 2006 | 14.29 | 14.30 | 14.10 | 14.30 | 45,216,420 | +0.01(+0.04%) |
Feb 16, 2006 | 14.18 | 14.33 | 14.06 | 14.30 | 40,834,608 | +0.11(+0.78%) |
Feb 15, 2006 | 14.11 | 14.21 | 13.97 | 14.19 | 50,581,228 | +0.06(+0.43%) |
Feb 14, 2006 | 14.14 | 14.21 | 14.09 | 14.13 | 57,033,368 | -0.04(-0.31%) |
Feb 13, 2006 | 14.07 | 14.22 | 13.96 | 14.17 | 44,973,828 | -0.06(-0.39%) |
Feb 10, 2006 | 14.40 | 14.45 | 14.04 | 14.23 | 104,434,376 | -0.37(-2.51%) |
Feb 09, 2006 | 14.61 | 14.87 | 14.54 | 14.59 | 83,619,160 | -0.02(-0.11%) |
Feb 08, 2006 | 14.21 | 14.63 | 14.18 | 14.61 | 111,962,648 | +0.66(+4.73%) |
Feb 07, 2006 | 13.88 | 14.24 | 13.87 | 13.95 | 51,867,288 | +0.05(+0.36%) |
Feb 06, 2006 | 13.97 | 14.03 | 13.82 | 13.90 | 39,301,808 | -0.11(-0.75%) |
Feb 03, 2006 | 14.28 | 14.28 | 14.00 | 14.01 | 49,642,268 | -0.28(-1.94%) |
Feb 02, 2006 | 14.46 | 14.48 | 14.16 | 14.28 | 44,548,932 | -0.15(-1.04%) |