Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.45 | 13.48 | 13.28 | 13.29 | 52,108,740 | -0.18(-1.34%) |
Apr 27, 2006 | 13.51 | 13.60 | 13.46 | 13.47 | 43,348,100 | -0.10(-0.74%) |
Apr 26, 2006 | 13.50 | 13.58 | 13.48 | 13.57 | 35,860,956 | +0.10(+0.77%) |
Apr 25, 2006 | 13.47 | 13.55 | 13.43 | 13.47 | 31,196,656 | +0.03(+0.20%) |
Apr 24, 2006 | 13.46 | 13.50 | 13.40 | 13.44 | 41,151,840 | -0.08(-0.61%) |
Apr 21, 2006 | 13.75 | 13.75 | 13.48 | 13.52 | 34,287,892 | -0.17(-1.25%) |
Apr 20, 2006 | 13.68 | 13.78 | 13.65 | 13.69 | 30,923,860 | -0.02(-0.15%) |
Apr 19, 2006 | 13.67 | 13.78 | 13.65 | 13.71 | 36,406,548 | +0.02(+0.15%) |
Apr 18, 2006 | 13.62 | 13.73 | 13.59 | 13.69 | 35,737,604 | +0.17(+1.27%) |
Apr 17, 2006 | 13.52 | 13.66 | 13.47 | 13.52 | 31,261,720 | +0.01(+0.11%) |
Apr 13, 2006 | 13.54 | 13.58 | 13.46 | 13.51 | 24,395,738 | -0.04(-0.28%) |
Apr 12, 2006 | 13.51 | 13.56 | 13.47 | 13.54 | 31,465,386 | +0.12(+0.88%) |
Apr 11, 2006 | 13.46 | 13.50 | 13.36 | 13.43 | 32,714,146 | -0.06(-0.44%) |
Apr 10, 2006 | 13.57 | 13.57 | 13.43 | 13.49 | 32,472,866 | -0.09(-0.70%) |
Apr 07, 2006 | 13.72 | 13.80 | 13.52 | 13.58 | 42,215,572 | -0.16(-1.16%) |
Apr 06, 2006 | 13.79 | 13.90 | 13.68 | 13.74 | 29,698,820 | -0.09(-0.66%) |
Apr 05, 2006 | 13.75 | 13.86 | 13.72 | 13.83 | 26,309,376 | +0.11(+0.80%) |
Apr 04, 2006 | 13.72 | 13.80 | 13.68 | 13.72 | 29,533,450 | -0.08(-0.58%) |
Apr 03, 2006 | 13.95 | 13.96 | 13.73 | 13.80 | 45,984,220 | -0.14(-0.99%) |
Mar 31, 2006 | 14.15 | 14.15 | 13.93 | 13.94 | 34,196,056 | -0.12(-0.88%) |
Mar 30, 2006 | 14.18 | 14.22 | 13.96 | 14.06 | 33,188,234 | -0.12(-0.81%) |
Mar 29, 2006 | 14.11 | 14.22 | 14.02 | 14.18 | 29,420,604 | +0.09(+0.63%) |
Mar 28, 2006 | 14.15 | 14.26 | 14.06 | 14.09 | 34,037,800 | -0.06(-0.42%) |
Mar 27, 2006 | 14.22 | 14.25 | 14.13 | 14.15 | 29,359,606 | -0.07(-0.50%) |
Mar 24, 2006 | 14.37 | 14.38 | 14.17 | 14.22 | 32,984,232 | -0.10(-0.72%) |
Mar 23, 2006 | 14.22 | 14.42 | 14.18 | 14.32 | 49,927,392 | +0.13(+0.92%) |
Mar 22, 2006 | 14.14 | 14.23 | 14.09 | 14.19 | 30,591,762 | -0.00(-0.02%) |
Mar 21, 2006 | 14.22 | 14.30 | 14.08 | 14.20 | 47,071,000 | +0.10(+0.73%) |
Mar 20, 2006 | 13.88 | 14.18 | 13.87 | 14.09 | 66,765,500 | +0.32(+2.29%) |
Mar 17, 2006 | 13.75 | 13.81 | 13.66 | 13.78 | 42,150,508 | +0.10(+0.71%) |
Mar 16, 2006 | 13.44 | 13.70 | 13.40 | 13.68 | 62,882,312 | +0.31(+2.29%) |
Mar 15, 2006 | 13.43 | 13.45 | 13.34 | 13.37 | 47,411,232 | -0.06(-0.48%) |
Mar 14, 2006 | 13.34 | 13.45 | 13.33 | 13.44 | 46,556,244 | +0.08(+0.60%) |
Mar 13, 2006 | 13.38 | 13.41 | 13.34 | 13.36 | 29,948,912 | -0.02(-0.13%) |
Mar 10, 2006 | 13.41 | 13.42 | 13.34 | 13.38 | 31,589,754 | +0.03(+0.20%) |
Mar 09, 2006 | 13.34 | 13.39 | 13.31 | 13.35 | 24,513,328 | -0.01(-0.07%) |
Mar 08, 2006 | 13.34 | 13.47 | 13.33 | 13.36 | 49,062,916 | +0.00(+0.00%) |
Mar 07, 2006 | 13.34 | 13.39 | 13.29 | 13.36 | 38,111,776 | +0.04(+0.31%) |
Mar 06, 2006 | 13.42 | 13.44 | 13.27 | 13.32 | 30,107,846 | -0.06(-0.44%) |
Mar 03, 2006 | 13.24 | 13.43 | 13.24 | 13.38 | 32,222,436 | +0.08(+0.60%) |
Mar 02, 2006 | 13.28 | 13.42 | 13.26 | 13.30 | 42,422,628 | -0.03(-0.20%) |
Mar 01, 2006 | 13.39 | 13.43 | 13.29 | 13.32 | 40,820,756 | -0.06(-0.46%) |
Feb 28, 2006 | 13.50 | 13.52 | 13.34 | 13.39 | 41,666,932 | -0.12(-0.87%) |
Feb 27, 2006 | 13.44 | 13.54 | 13.44 | 13.50 | 30,674,108 | +0.09(+0.68%) |
Feb 24, 2006 | 13.49 | 13.50 | 13.36 | 13.41 | 32,709,064 | -0.07(-0.55%) |
Feb 23, 2006 | 13.43 | 13.56 | 13.38 | 13.49 | 50,243,224 | +0.06(+0.48%) |
Feb 22, 2006 | 13.55 | 13.57 | 13.41 | 13.42 | 33,585,060 | -0.08(-0.57%) |
Feb 21, 2006 | 13.49 | 13.71 | 13.42 | 13.50 | 52,102,980 | -0.11(-0.78%) |
Feb 17, 2006 | 13.76 | 13.76 | 13.52 | 13.60 | 52,035,204 | -0.16(-1.14%) |
Feb 16, 2006 | 13.83 | 13.88 | 13.68 | 13.76 | 30,751,034 | -0.08(-0.55%) |
Feb 15, 2006 | 13.66 | 13.85 | 13.54 | 13.84 | 40,107,080 | +0.13(+0.95%) |
Feb 14, 2006 | 13.40 | 13.76 | 13.36 | 13.71 | 50,399,448 | +0.28(+2.06%) |
Feb 13, 2006 | 13.42 | 13.52 | 13.42 | 13.43 | 24,268,320 | -0.07(-0.52%) |
Feb 10, 2006 | 13.46 | 13.56 | 13.37 | 13.50 | 27,237,898 | +0.01(+0.11%) |
Feb 09, 2006 | 13.42 | 13.57 | 13.38 | 13.49 | 44,500,620 | +0.09(+0.66%) |
Feb 08, 2006 | 13.21 | 13.43 | 13.14 | 13.40 | 41,833,320 | +0.19(+1.48%) |
Feb 07, 2006 | 13.28 | 13.42 | 13.18 | 13.20 | 54,868,552 | -0.10(-0.75%) |
Feb 06, 2006 | 13.41 | 13.43 | 13.29 | 13.30 | 41,291,456 | -0.12(-0.90%) |
Feb 03, 2006 | 13.57 | 13.64 | 13.41 | 13.42 | 38,393,044 | -0.23(-1.71%) |
Feb 02, 2006 | 13.66 | 13.72 | 13.42 | 13.66 | 62,736,596 | +0.04(+0.30%) |