Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 17.67 | 17.87 | 17.50 | 17.61 | 810,599,744 | -2.26(-11.38%) |
Apr 27, 2006 | 19.67 | 20.15 | 19.64 | 19.87 | 135,244,032 | +0.11(+0.55%) |
Apr 26, 2006 | 19.75 | 19.86 | 19.69 | 19.76 | 53,744,840 | -0.03(-0.15%) |
Apr 25, 2006 | 19.75 | 19.84 | 19.70 | 19.79 | 67,492,880 | -0.02(-0.11%) |
Apr 24, 2006 | 19.74 | 19.87 | 19.67 | 19.81 | 58,036,300 | +0.01(+0.07%) |
Apr 21, 2006 | 19.81 | 19.97 | 19.69 | 19.80 | 80,264,824 | +0.09(+0.44%) |
Apr 20, 2006 | 19.72 | 19.83 | 19.47 | 19.71 | 63,131,632 | +0.00(+0.00%) |
Apr 19, 2006 | 19.77 | 19.83 | 19.66 | 19.71 | 61,865,028 | -0.14(-0.70%) |
Apr 18, 2006 | 19.64 | 20.05 | 19.56 | 19.85 | 77,172,568 | +0.28(+1.42%) |
Apr 17, 2006 | 19.70 | 19.72 | 19.49 | 19.57 | 49,090,760 | -0.17(-0.85%) |
Apr 13, 2006 | 19.75 | 19.83 | 19.69 | 19.74 | 38,618,436 | -0.09(-0.48%) |
Apr 12, 2006 | 19.78 | 19.83 | 19.67 | 19.83 | 44,136,808 | +0.05(+0.26%) |
Apr 11, 2006 | 19.90 | 19.92 | 19.69 | 19.78 | 58,906,020 | -0.12(-0.59%) |
Apr 10, 2006 | 19.86 | 20.01 | 19.83 | 19.90 | 54,111,500 | +0.03(+0.15%) |
Apr 07, 2006 | 20.13 | 20.21 | 19.86 | 19.87 | 64,802,852 | -0.23(-1.13%) |
Apr 06, 2006 | 20.17 | 20.21 | 19.96 | 20.10 | 71,155,704 | -0.13(-0.65%) |
Apr 05, 2006 | 20.33 | 20.37 | 20.15 | 20.23 | 56,987,692 | +0.07(+0.36%) |
Apr 04, 2006 | 20.15 | 20.27 | 20.03 | 20.15 | 62,357,192 | +0.06(+0.29%) |
Apr 03, 2006 | 20.18 | 20.22 | 20.01 | 20.10 | 77,427,296 | +0.26(+1.29%) |
Mar 31, 2006 | 19.91 | 20.08 | 19.84 | 19.84 | 85,201,256 | -0.01(-0.07%) |
Mar 30, 2006 | 19.71 | 19.97 | 19.69 | 19.86 | 74,894,440 | +0.15(+0.78%) |
Mar 29, 2006 | 19.65 | 19.83 | 19.63 | 19.70 | 72,889,784 | +0.09(+0.45%) |
Mar 28, 2006 | 19.70 | 19.84 | 19.55 | 19.62 | 80,254,544 | -0.08(-0.41%) |
Mar 27, 2006 | 19.70 | 19.91 | 19.69 | 19.70 | 82,158,160 | +0.00(+0.00%) |
Mar 24, 2006 | 19.48 | 19.84 | 19.41 | 19.70 | 94,849,648 | +0.12(+0.60%) |
Mar 23, 2006 | 19.75 | 19.76 | 19.44 | 19.58 | 101,200,704 | -0.22(-1.10%) |
Mar 22, 2006 | 19.75 | 20.05 | 19.54 | 19.80 | 200,261,744 | -0.43(-2.13%) |
Mar 21, 2006 | 20.39 | 20.58 | 20.18 | 20.23 | 99,551,288 | -0.11(-0.54%) |
Mar 20, 2006 | 19.69 | 20.41 | 20.18 | 20.34 | 92,012,264 | +0.28(+1.42%) |
Mar 17, 2006 | 19.97 | 20.17 | 19.88 | 20.05 | 165,411,472 | +0.17(+0.84%) |
Mar 16, 2006 | 19.94 | 20.04 | 19.85 | 19.88 | 101,200,056 | -0.07(-0.33%) |
Mar 15, 2006 | 19.83 | 20.02 | 19.70 | 19.95 | 78,384,288 | +0.09(+0.48%) |
Mar 14, 2006 | 19.72 | 19.97 | 19.68 | 19.86 | 54,852,848 | +0.09(+0.44%) |
Mar 13, 2006 | 19.82 | 19.90 | 19.64 | 19.77 | 55,325,504 | -0.04(-0.22%) |
Mar 10, 2006 | 19.73 | 19.85 | 19.60 | 19.81 | 56,635,880 | +0.12(+0.63%) |
Mar 09, 2006 | 19.88 | 19.99 | 19.69 | 19.69 | 62,236,456 | -0.18(-0.92%) |
Mar 08, 2006 | 19.68 | 20.05 | 19.67 | 19.87 | 78,920,344 | +0.14(+0.70%) |
Mar 07, 2006 | 19.62 | 19.76 | 19.55 | 19.73 | 70,807,248 | +0.09(+0.48%) |
Mar 06, 2006 | 19.63 | 19.80 | 19.56 | 19.64 | 61,711,180 | +0.00(+0.00%) |
Mar 03, 2006 | 19.55 | 19.80 | 19.50 | 19.64 | 62,033,572 | -0.03(-0.15%) |
Mar 02, 2006 | 19.70 | 19.76 | 19.62 | 19.67 | 57,393,688 | -0.12(-0.63%) |
Mar 01, 2006 | 19.67 | 19.83 | 19.65 | 19.79 | 72,777,800 | +0.20(+1.00%) |
Feb 28, 2006 | 19.72 | 19.91 | 19.59 | 19.59 | 89,189,952 | -0.13(-0.67%) |
Feb 27, 2006 | 19.51 | 19.88 | 19.45 | 19.72 | 70,413,776 | +0.31(+1.58%) |
Feb 24, 2006 | 19.39 | 19.50 | 19.34 | 19.42 | 61,377,472 | -0.02(-0.11%) |
Feb 23, 2006 | 19.49 | 19.61 | 19.35 | 19.44 | 64,960,024 | -0.04(-0.22%) |
Feb 22, 2006 | 19.35 | 19.59 | 19.30 | 19.48 | 59,031,880 | +0.13(+0.68%) |
Feb 21, 2006 | 19.48 | 19.48 | 19.21 | 19.35 | 68,866,032 | -0.12(-0.60%) |
Feb 17, 2006 | 19.49 | 19.55 | 19.37 | 19.47 | 56,921,356 | -0.08(-0.41%) |
Feb 16, 2006 | 19.58 | 19.62 | 19.37 | 19.55 | 67,896,200 | -0.05(-0.26%) |
Feb 15, 2006 | 19.40 | 19.64 | 19.32 | 19.60 | 86,136,352 | +0.17(+0.86%) |
Feb 14, 2006 | 19.26 | 19.45 | 19.21 | 19.43 | 80,135,784 | +0.19(+0.99%) |
Feb 13, 2006 | 19.42 | 19.47 | 19.21 | 19.24 | 64,053,608 | -0.22(-1.12%) |
Feb 10, 2006 | 19.41 | 19.61 | 19.33 | 19.46 | 71,484,992 | +0.02(+0.11%) |
Feb 09, 2006 | 19.66 | 19.71 | 19.43 | 19.44 | 72,493,984 | -0.18(-0.93%) |
Feb 08, 2006 | 19.70 | 19.75 | 19.48 | 19.62 | 71,032,664 | -0.02(-0.11%) |
Feb 07, 2006 | 19.65 | 19.80 | 19.55 | 19.64 | 98,969,400 | -0.17(-0.85%) |
Feb 06, 2006 | 20.06 | 20.08 | 19.75 | 19.81 | 82,522,160 | -0.27(-1.34%) |
Feb 03, 2006 | 20.04 | 20.20 | 19.94 | 20.08 | 102,885,472 | -0.10(-0.51%) |
Feb 02, 2006 | 20.40 | 20.41 | 20.09 | 20.18 | 75,527,040 | -0.26(-1.28%) |