Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.30 | 14.34 | 14.07 | 14.07 | 25,006,452 | -0.31(-2.13%) |
Apr 27, 2006 | 13.95 | 14.50 | 13.82 | 14.37 | 39,065,016 | +0.34(+2.40%) |
Apr 26, 2006 | 14.00 | 14.15 | 13.81 | 14.03 | 28,544,814 | +0.04(+0.28%) |
Apr 25, 2006 | 14.02 | 14.11 | 13.90 | 14.00 | 19,667,606 | -0.02(-0.17%) |
Apr 24, 2006 | 14.11 | 14.11 | 13.92 | 14.02 | 20,948,550 | -0.13(-0.94%) |
Apr 21, 2006 | 14.60 | 14.65 | 14.07 | 14.15 | 31,159,310 | -0.41(-2.80%) |
Apr 20, 2006 | 14.18 | 14.76 | 14.16 | 14.56 | 35,133,348 | +0.20(+1.36%) |
Apr 19, 2006 | 14.36 | 14.43 | 14.18 | 14.36 | 30,071,856 | +0.15(+1.05%) |
Apr 18, 2006 | 13.87 | 14.29 | 13.79 | 14.21 | 29,041,332 | +0.38(+2.78%) |
Apr 17, 2006 | 14.11 | 14.28 | 13.74 | 13.83 | 31,901,758 | -0.36(-2.54%) |
Apr 13, 2006 | 13.84 | 14.32 | 13.83 | 14.19 | 47,574,996 | +0.54(+3.96%) |
Apr 12, 2006 | 13.72 | 13.89 | 13.64 | 13.65 | 24,726,802 | -0.07(-0.51%) |
Apr 11, 2006 | 13.85 | 13.95 | 13.57 | 13.72 | 26,938,012 | -0.14(-1.02%) |
Apr 10, 2006 | 13.83 | 13.99 | 13.77 | 13.86 | 28,448,462 | -0.27(-1.94%) |
Apr 07, 2006 | 14.48 | 14.52 | 14.12 | 14.14 | 23,685,010 | -0.31(-2.12%) |
Apr 06, 2006 | 14.36 | 14.58 | 14.31 | 14.44 | 24,296,650 | +0.13(+0.93%) |
Apr 05, 2006 | 13.94 | 14.39 | 13.91 | 14.31 | 34,390,904 | +0.39(+2.82%) |
Apr 04, 2006 | 14.06 | 14.09 | 13.85 | 13.92 | 32,396,810 | -0.03(-0.22%) |
Apr 03, 2006 | 13.88 | 14.07 | 13.67 | 13.95 | 32,456,704 | +0.23(+1.66%) |
Mar 31, 2006 | 13.96 | 14.00 | 13.72 | 13.72 | 27,941,026 | -0.20(-1.46%) |
Mar 30, 2006 | 13.83 | 13.97 | 13.67 | 13.93 | 33,471,556 | +0.14(+1.02%) |
Mar 29, 2006 | 13.68 | 13.82 | 13.60 | 13.78 | 36,147,248 | +0.14(+1.03%) |
Mar 28, 2006 | 13.98 | 13.99 | 13.60 | 13.64 | 32,992,140 | -0.34(-2.47%) |
Mar 27, 2006 | 14.11 | 14.17 | 13.96 | 13.99 | 24,502,522 | -0.07(-0.50%) |
Mar 24, 2006 | 13.82 | 14.07 | 13.71 | 14.06 | 25,763,922 | +0.27(+1.93%) |
Mar 23, 2006 | 13.84 | 14.03 | 13.76 | 13.79 | 24,121,208 | -0.05(-0.40%) |
Mar 22, 2006 | 13.83 | 13.89 | 13.67 | 13.85 | 34,443,736 | +0.13(+0.91%) |
Mar 21, 2006 | 13.74 | 14.03 | 13.64 | 13.72 | 36,025,212 | +0.02(+0.11%) |
Mar 20, 2006 | 13.77 | 13.83 | 13.65 | 13.71 | 28,080,260 | +0.00(+0.00%) |
Mar 17, 2006 | 13.84 | 13.87 | 13.53 | 13.71 | 54,682,092 | -0.16(-1.19%) |
Mar 16, 2006 | 14.53 | 14.53 | 13.84 | 13.87 | 38,930,160 | -0.68(-4.68%) |
Mar 15, 2006 | 14.39 | 14.62 | 14.30 | 14.55 | 29,217,930 | +0.16(+1.14%) |
Mar 14, 2006 | 13.98 | 14.47 | 13.97 | 14.39 | 27,137,708 | +0.34(+2.40%) |
Mar 13, 2006 | 13.95 | 14.18 | 13.93 | 14.05 | 24,381,102 | +0.11(+0.79%) |
Mar 10, 2006 | 13.97 | 14.15 | 13.74 | 13.94 | 32,356,230 | +0.07(+0.51%) |
Mar 09, 2006 | 14.11 | 14.25 | 13.85 | 13.87 | 35,051,692 | -0.14(-1.01%) |
Mar 08, 2006 | 14.29 | 14.32 | 13.78 | 14.01 | 71,007,768 | -0.35(-2.46%) |
Mar 07, 2006 | 14.50 | 14.59 | 14.32 | 14.36 | 28,475,062 | -0.23(-1.56%) |
Mar 06, 2006 | 14.69 | 14.83 | 14.53 | 14.59 | 22,634,232 | +0.00(+0.00%) |
Mar 03, 2006 | 14.75 | 14.93 | 14.59 | 14.59 | 33,307,422 | -0.31(-2.10%) |
Mar 02, 2006 | 14.65 | 14.96 | 14.64 | 14.90 | 43,903,436 | +0.13(+0.90%) |
Mar 01, 2006 | 14.47 | 14.82 | 14.43 | 14.77 | 51,202,184 | +0.42(+2.89%) |
Feb 28, 2006 | 14.42 | 14.54 | 14.27 | 14.36 | 43,826,268 | -0.06(-0.43%) |
Feb 27, 2006 | 14.53 | 14.55 | 14.29 | 14.42 | 55,051,844 | -0.31(-2.13%) |
Feb 24, 2006 | 14.94 | 14.98 | 14.65 | 14.73 | 34,521,504 | -0.20(-1.36%) |
Feb 23, 2006 | 15.06 | 15.27 | 14.89 | 14.94 | 29,084,898 | -0.13(-0.88%) |
Feb 22, 2006 | 15.06 | 15.35 | 14.91 | 15.07 | 39,488,724 | -0.05(-0.31%) |
Feb 21, 2006 | 15.45 | 15.51 | 14.95 | 15.12 | 43,328,640 | -0.34(-2.18%) |
Feb 17, 2006 | 15.60 | 15.67 | 15.30 | 15.45 | 53,743,532 | -0.19(-1.20%) |
Feb 16, 2006 | 16.31 | 16.38 | 15.52 | 15.64 | 74,522,304 | -0.39(-2.44%) |
Feb 15, 2006 | 15.90 | 16.06 | 15.74 | 16.03 | 38,033,604 | +0.16(+0.99%) |
Feb 14, 2006 | 15.66 | 15.88 | 15.52 | 15.88 | 32,505,736 | +0.31(+2.01%) |
Feb 13, 2006 | 15.51 | 15.70 | 15.33 | 15.56 | 29,260,396 | -0.08(-0.50%) |
Feb 10, 2006 | 15.70 | 15.76 | 15.48 | 15.64 | 34,018,736 | -0.09(-0.60%) |
Feb 09, 2006 | 15.82 | 16.21 | 15.68 | 15.74 | 54,561,404 | -0.02(-0.10%) |
Feb 08, 2006 | 15.59 | 15.75 | 15.44 | 15.75 | 46,862,724 | +0.47(+3.08%) |
Feb 07, 2006 | 14.98 | 15.30 | 14.93 | 15.28 | 43,157,620 | +0.33(+2.20%) |
Feb 06, 2006 | 14.61 | 15.02 | 14.57 | 14.95 | 34,560,368 | +0.31(+2.14%) |
Feb 03, 2006 | 14.81 | 14.86 | 14.32 | 14.64 | 38,505,064 | -0.14(-0.95%) |
Feb 02, 2006 | 15.08 | 15.31 | 14.75 | 14.78 | 33,152,654 | -0.37(-2.43%) |