Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 15.01 | 15.04 | 14.82 | 14.82 | 80,214,264 | -0.21(-1.37%) |
Mar 30, 2006 | 14.77 | 15.04 | 14.73 | 15.02 | 80,372,896 | +0.27(+1.85%) |
Mar 29, 2006 | 14.63 | 14.96 | 14.55 | 14.75 | 85,281,496 | +0.16(+1.13%) |
Mar 28, 2006 | 14.77 | 14.97 | 14.57 | 14.58 | 79,502,408 | -0.25(-1.66%) |
Mar 27, 2006 | 14.56 | 14.94 | 14.53 | 14.83 | 77,656,936 | +0.23(+1.54%) |
Mar 24, 2006 | 14.59 | 14.70 | 14.52 | 14.60 | 49,805,164 | -0.03(-0.23%) |
Mar 23, 2006 | 14.56 | 14.69 | 14.50 | 14.64 | 54,176,796 | -0.01(-0.05%) |
Mar 22, 2006 | 14.52 | 14.70 | 14.51 | 14.64 | 52,363,648 | +0.01(+0.05%) |
Mar 21, 2006 | 14.73 | 14.94 | 14.55 | 14.64 | 72,320,152 | -0.18(-1.25%) |
Mar 20, 2006 | 14.78 | 14.86 | 14.65 | 14.82 | 50,500,476 | +0.04(+0.28%) |
Mar 17, 2006 | 14.67 | 14.82 | 14.46 | 14.78 | 90,846,320 | +0.25(+1.74%) |
Mar 16, 2006 | 14.69 | 14.83 | 14.52 | 14.53 | 81,071,736 | -0.13(-0.89%) |
Mar 15, 2006 | 14.49 | 14.70 | 14.47 | 14.66 | 70,968,584 | +0.13(+0.89%) |
Mar 14, 2006 | 14.23 | 14.53 | 14.20 | 14.53 | 81,048,768 | +0.27(+1.87%) |
Mar 13, 2006 | 14.27 | 14.46 | 14.23 | 14.26 | 68,053,776 | +0.03(+0.19%) |
Mar 10, 2006 | 14.08 | 14.28 | 13.89 | 14.23 | 70,892,080 | +0.26(+1.86%) |
Mar 09, 2006 | 14.29 | 14.30 | 13.97 | 13.97 | 66,759,860 | -0.29(-2.01%) |
Mar 08, 2006 | 14.16 | 14.35 | 14.14 | 14.26 | 79,621,784 | -0.01(-0.05%) |
Mar 07, 2006 | 14.31 | 14.34 | 14.14 | 14.27 | 69,511,576 | -0.08(-0.52%) |
Mar 06, 2006 | 14.34 | 14.69 | 14.28 | 14.34 | 114,177,976 | -0.04(-0.29%) |
Mar 03, 2006 | 14.15 | 14.58 | 14.12 | 14.38 | 111,791,784 | +0.11(+0.77%) |
Mar 02, 2006 | 14.31 | 14.40 | 14.15 | 14.28 | 101,271,256 | -0.12(-0.85%) |
Mar 01, 2006 | 13.95 | 14.44 | 13.91 | 14.40 | 234,584,384 | +0.56(+4.05%) |
Feb 28, 2006 | 13.65 | 13.95 | 13.58 | 13.84 | 200,536,000 | +0.18(+1.35%) |
Feb 27, 2006 | 13.57 | 13.67 | 13.56 | 13.65 | 81,698,624 | +0.08(+0.60%) |
Feb 24, 2006 | 13.47 | 13.61 | 13.45 | 13.57 | 54,772,236 | +0.09(+0.66%) |
Feb 23, 2006 | 13.41 | 13.57 | 13.37 | 13.48 | 70,468,000 | +0.03(+0.25%) |
Feb 22, 2006 | 13.38 | 13.63 | 13.38 | 13.45 | 84,427,880 | +0.06(+0.46%) |
Feb 21, 2006 | 13.48 | 13.61 | 13.30 | 13.39 | 69,723,216 | -0.19(-1.41%) |
Feb 17, 2006 | 13.65 | 13.67 | 13.56 | 13.58 | 52,605,132 | -0.08(-0.60%) |
Feb 16, 2006 | 13.61 | 13.67 | 13.56 | 13.66 | 69,288,848 | +0.03(+0.20%) |
Feb 15, 2006 | 13.40 | 13.65 | 13.40 | 13.63 | 95,174,592 | +0.16(+1.22%) |
Feb 14, 2006 | 13.43 | 13.58 | 13.39 | 13.47 | 81,607,832 | +0.10(+0.77%) |
Feb 13, 2006 | 13.41 | 13.57 | 13.21 | 13.37 | 85,747,440 | -0.14(-1.06%) |
Feb 10, 2006 | 13.41 | 13.59 | 13.40 | 13.51 | 107,920,760 | +0.14(+1.07%) |
Feb 09, 2006 | 13.35 | 13.66 | 13.31 | 13.37 | 175,122,608 | +0.10(+0.77%) |
Feb 08, 2006 | 13.16 | 13.33 | 13.06 | 13.26 | 293,839,136 | +0.90(+7.24%) |
Feb 07, 2006 | 12.20 | 12.44 | 12.18 | 12.37 | 115,339,808 | +0.18(+1.46%) |
Feb 06, 2006 | 12.33 | 12.37 | 12.19 | 12.19 | 75,785,088 | -0.22(-1.76%) |
Feb 03, 2006 | 12.50 | 12.53 | 12.27 | 12.41 | 104,870,400 | -0.15(-1.20%) |
Feb 02, 2006 | 12.62 | 12.82 | 12.51 | 12.56 | 58,923,720 | -0.14(-1.13%) |
Feb 01, 2006 | 12.58 | 12.73 | 12.55 | 12.70 | 78,598,200 | +0.01(+0.05%) |
Jan 31, 2006 | 12.78 | 12.81 | 12.52 | 12.70 | 94,668,528 | -0.22(-1.69%) |
Jan 30, 2006 | 12.78 | 12.96 | 12.76 | 12.91 | 64,130,480 | +0.08(+0.59%) |
Jan 27, 2006 | 12.70 | 12.96 | 12.69 | 12.84 | 71,263,216 | +0.14(+1.08%) |
Jan 26, 2006 | 12.70 | 12.78 | 12.48 | 12.70 | 94,931,808 | +0.01(+0.05%) |
Jan 25, 2006 | 12.55 | 12.72 | 12.48 | 12.70 | 75,503,200 | +0.16(+1.31%) |
Jan 24, 2006 | 12.42 | 12.63 | 12.41 | 12.53 | 73,975,144 | +0.12(+0.94%) |
Jan 23, 2006 | 12.63 | 12.69 | 12.39 | 12.42 | 79,796,064 | -0.24(-1.89%) |
Jan 20, 2006 | 12.93 | 12.94 | 12.47 | 12.65 | 113,973,168 | -0.35(-2.68%) |
Jan 19, 2006 | 12.89 | 13.07 | 12.87 | 13.00 | 79,741,224 | +0.20(+1.55%) |
Jan 18, 2006 | 12.58 | 12.89 | 12.56 | 12.81 | 101,642,784 | +0.03(+0.27%) |
Jan 17, 2006 | 12.78 | 12.84 | 12.63 | 12.77 | 77,713,976 | -0.16(-1.27%) |
Jan 13, 2006 | 13.08 | 13.22 | 12.91 | 12.94 | 76,627,544 | -0.19(-1.46%) |
Jan 12, 2006 | 13.17 | 13.23 | 13.04 | 13.13 | 87,148,712 | -0.14(-1.03%) |
Jan 11, 2006 | 12.98 | 13.28 | 12.95 | 13.26 | 108,144,064 | +0.29(+2.27%) |
Jan 10, 2006 | 12.90 | 13.09 | 12.84 | 12.97 | 107,989,472 | -0.06(-0.47%) |
Jan 09, 2006 | 12.97 | 13.06 | 12.94 | 13.03 | 114,959,920 | +0.20(+1.55%) |
Jan 06, 2006 | 12.55 | 12.91 | 12.63 | 12.83 | 179,107,440 | +0.29(+2.29%) |
Jan 05, 2006 | 12.27 | 12.63 | 12.26 | 12.55 | 173,440,416 | +0.34(+2.80%) |
Jan 04, 2006 | 11.95 | 12.26 | 11.94 | 12.20 | 117,614,416 | +0.27(+2.29%) |