Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2006 | 16.40 | 16.62 | 16.37 | 16.53 | 30,924,352 | -0.09(-0.56%) |
Jan 31, 2006 | 16.59 | 16.71 | 16.33 | 16.63 | 36,319,920 | +0.00(+0.02%) |
Jan 30, 2006 | 16.80 | 17.07 | 16.52 | 16.62 | 30,932,232 | -0.38(-2.22%) |
Jan 27, 2006 | 16.91 | 17.22 | 16.86 | 17.00 | 24,145,780 | +0.01(+0.05%) |
Jan 26, 2006 | 17.02 | 17.07 | 16.78 | 16.99 | 26,899,168 | +0.23(+1.38%) |
Jan 25, 2006 | 17.18 | 17.26 | 16.69 | 16.76 | 31,356,690 | -0.32(-1.85%) |
Jan 24, 2006 | 16.94 | 17.22 | 16.90 | 17.08 | 29,253,314 | +0.22(+1.30%) |
Jan 23, 2006 | 17.38 | 17.46 | 16.76 | 16.86 | 46,662,848 | -0.49(-2.82%) |
Jan 20, 2006 | 18.03 | 18.11 | 17.25 | 17.35 | 69,961,784 | -0.69(-3.85%) |
Jan 19, 2006 | 17.61 | 18.46 | 17.52 | 18.04 | 120,366,704 | +0.90(+5.24%) |
Jan 18, 2006 | 17.13 | 17.62 | 17.11 | 17.14 | 70,301,072 | -0.37(-2.14%) |
Jan 17, 2006 | 17.66 | 17.80 | 17.38 | 17.52 | 28,093,834 | -0.22(-1.22%) |
Jan 13, 2006 | 17.36 | 17.74 | 17.36 | 17.73 | 25,570,850 | +0.44(+2.52%) |
Jan 12, 2006 | 17.43 | 17.57 | 17.18 | 17.30 | 23,232,182 | -0.20(-1.17%) |
Jan 11, 2006 | 17.68 | 17.70 | 17.41 | 17.50 | 25,013,848 | -0.29(-1.65%) |
Jan 10, 2006 | 17.82 | 17.91 | 17.59 | 17.79 | 25,420,008 | -0.18(-0.99%) |
Jan 09, 2006 | 17.96 | 18.07 | 17.75 | 17.97 | 27,096,028 | -0.02(-0.13%) |
Jan 06, 2006 | 17.88 | 18.10 | 17.74 | 17.99 | 40,025,872 | +0.30(+1.68%) |
Jan 05, 2006 | 17.25 | 17.74 | 17.25 | 17.70 | 38,839,384 | +0.53(+3.08%) |
Jan 04, 2006 | 17.25 | 17.32 | 16.94 | 17.17 | 33,182,266 | +0.02(+0.11%) |