Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.59 | 13.89 | 13.57 | 13.83 | 50,446,164 | +0.26(+1.89%) |
Apr 27, 2006 | 13.63 | 13.77 | 13.57 | 13.57 | 43,705,768 | -0.06(-0.44%) |
Apr 26, 2006 | 13.46 | 13.67 | 13.46 | 13.63 | 56,634,568 | +0.14(+1.01%) |
Apr 25, 2006 | 13.48 | 13.58 | 13.47 | 13.49 | 54,021,916 | -0.04(-0.28%) |
Apr 24, 2006 | 13.49 | 13.56 | 13.39 | 13.53 | 41,776,092 | -0.04(-0.32%) |
Apr 21, 2006 | 13.68 | 13.68 | 13.51 | 13.58 | 45,734,920 | -0.04(-0.32%) |
Apr 20, 2006 | 13.50 | 13.64 | 13.49 | 13.62 | 45,722,464 | +0.07(+0.52%) |
Apr 19, 2006 | 13.61 | 13.68 | 13.44 | 13.55 | 60,191,632 | -0.06(-0.44%) |
Apr 18, 2006 | 13.35 | 13.61 | 13.33 | 13.61 | 46,945,340 | +0.27(+2.01%) |
Apr 17, 2006 | 13.33 | 13.40 | 13.29 | 13.34 | 31,603,210 | -0.03(-0.25%) |
Apr 13, 2006 | 13.33 | 13.43 | 13.24 | 13.37 | 33,531,602 | +0.04(+0.33%) |
Apr 12, 2006 | 13.27 | 13.39 | 13.26 | 13.33 | 32,568,138 | +0.04(+0.29%) |
Apr 11, 2006 | 13.46 | 13.52 | 13.20 | 13.29 | 43,260,036 | -0.16(-1.22%) |
Apr 10, 2006 | 13.48 | 13.54 | 13.38 | 13.46 | 33,502,656 | -0.02(-0.16%) |
Apr 07, 2006 | 13.70 | 13.72 | 13.46 | 13.48 | 38,284,432 | -0.22(-1.59%) |
Apr 06, 2006 | 13.66 | 13.71 | 13.60 | 13.70 | 45,122,108 | -0.04(-0.32%) |
Apr 05, 2006 | 13.67 | 13.83 | 13.66 | 13.74 | 31,525,164 | +0.04(+0.28%) |
Apr 04, 2006 | 13.66 | 13.78 | 13.65 | 13.70 | 39,900,280 | -0.01(-0.08%) |
Apr 03, 2006 | 13.70 | 13.80 | 13.66 | 13.71 | 37,188,144 | +0.11(+0.80%) |
Mar 31, 2006 | 13.78 | 13.85 | 13.55 | 13.60 | 44,673,444 | -0.15(-1.11%) |
Mar 30, 2006 | 13.78 | 13.88 | 13.76 | 13.76 | 42,717,936 | -0.02(-0.16%) |
Mar 29, 2006 | 13.88 | 13.95 | 13.71 | 13.78 | 48,209,624 | -0.06(-0.43%) |
Mar 28, 2006 | 14.04 | 14.09 | 13.81 | 13.84 | 44,528,532 | -0.25(-1.78%) |
Mar 27, 2006 | 14.19 | 14.20 | 14.02 | 14.09 | 39,031,164 | -0.11(-0.81%) |
Mar 24, 2006 | 14.32 | 14.32 | 14.11 | 14.20 | 32,694,548 | -0.08(-0.54%) |
Mar 23, 2006 | 14.41 | 14.45 | 14.17 | 14.28 | 33,155,670 | -0.13(-0.91%) |
Mar 22, 2006 | 14.38 | 14.48 | 14.32 | 14.41 | 41,421,960 | +0.05(+0.34%) |
Mar 21, 2006 | 14.46 | 14.48 | 14.27 | 14.36 | 46,747,300 | -0.09(-0.60%) |
Mar 20, 2006 | 14.40 | 14.52 | 14.36 | 14.45 | 33,404,642 | +0.04(+0.30%) |
Mar 17, 2006 | 14.30 | 14.45 | 14.24 | 14.40 | 58,854,072 | +0.19(+1.31%) |
Mar 16, 2006 | 14.15 | 14.27 | 14.12 | 14.22 | 41,787,816 | +0.05(+0.39%) |
Mar 15, 2006 | 14.17 | 14.21 | 14.11 | 14.16 | 33,697,584 | -0.01(-0.08%) |
Mar 14, 2006 | 14.14 | 14.19 | 14.07 | 14.18 | 43,061,444 | +0.00(+0.00%) |
Mar 13, 2006 | 14.19 | 14.21 | 14.12 | 14.18 | 46,876,824 | -0.06(-0.42%) |
Mar 10, 2006 | 14.38 | 14.40 | 14.14 | 14.24 | 41,689,436 | -0.06(-0.42%) |
Mar 09, 2006 | 14.33 | 14.41 | 14.26 | 14.30 | 34,360,592 | +0.01(+0.08%) |
Mar 08, 2006 | 14.25 | 14.32 | 14.19 | 14.28 | 47,239,380 | -0.01(-0.08%) |
Mar 07, 2006 | 14.21 | 14.34 | 14.09 | 14.30 | 41,856,884 | +0.11(+0.77%) |
Mar 06, 2006 | 14.28 | 14.41 | 14.16 | 14.19 | 33,615,876 | -0.19(-1.33%) |
Mar 03, 2006 | 14.13 | 14.44 | 14.13 | 14.38 | 52,519,836 | +0.15(+1.07%) |
Mar 02, 2006 | 14.25 | 14.34 | 14.14 | 14.22 | 36,580,096 | -0.11(-0.76%) |
Mar 01, 2006 | 14.25 | 14.36 | 14.09 | 14.33 | 49,298,216 | +0.04(+0.27%) |
Feb 28, 2006 | 14.52 | 14.52 | 14.27 | 14.30 | 54,300,932 | -0.22(-1.54%) |
Feb 27, 2006 | 14.41 | 14.60 | 14.39 | 14.52 | 57,048,608 | +0.13(+0.87%) |
Feb 24, 2006 | 14.25 | 14.45 | 14.24 | 14.39 | 35,272,212 | +0.13(+0.88%) |
Feb 23, 2006 | 14.31 | 14.38 | 14.21 | 14.27 | 40,093,376 | -0.03(-0.19%) |
Feb 22, 2006 | 14.02 | 14.33 | 14.02 | 14.30 | 53,427,788 | +0.30(+2.14%) |
Feb 21, 2006 | 14.03 | 14.13 | 13.97 | 14.00 | 38,299,268 | -0.10(-0.70%) |
Feb 17, 2006 | 14.08 | 14.09 | 13.89 | 14.09 | 45,893,572 | +0.01(+0.04%) |
Feb 16, 2006 | 13.97 | 14.12 | 13.85 | 14.09 | 41,446,144 | +0.11(+0.78%) |
Feb 15, 2006 | 13.90 | 14.00 | 13.77 | 13.98 | 51,338,728 | +0.06(+0.43%) |
Feb 14, 2006 | 13.94 | 14.00 | 13.89 | 13.92 | 57,887,492 | -0.04(-0.31%) |
Feb 13, 2006 | 13.86 | 14.01 | 13.75 | 13.96 | 45,647,348 | -0.05(-0.39%) |
Feb 10, 2006 | 14.19 | 14.24 | 13.84 | 14.02 | 105,998,368 | -0.36(-2.51%) |
Feb 09, 2006 | 14.39 | 14.65 | 14.32 | 14.38 | 84,871,424 | -0.02(-0.11%) |
Feb 08, 2006 | 14.00 | 14.41 | 13.97 | 14.39 | 113,639,392 | +0.65(+4.73%) |
Feb 07, 2006 | 13.67 | 14.03 | 13.67 | 13.74 | 52,644,048 | +0.05(+0.36%) |
Feb 06, 2006 | 13.76 | 13.82 | 13.62 | 13.70 | 39,890,384 | -0.10(-0.75%) |
Feb 03, 2006 | 14.07 | 14.07 | 13.79 | 13.80 | 50,385,704 | -0.27(-1.94%) |
Feb 02, 2006 | 14.25 | 14.26 | 13.95 | 14.07 | 45,216,092 | -0.15(-1.04%) |