Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.30 | 14.34 | 14.06 | 14.06 | 25,011,318 | -0.31(-2.13%) |
Apr 27, 2006 | 13.95 | 14.49 | 13.82 | 14.37 | 39,072,620 | +0.34(+2.40%) |
Apr 26, 2006 | 14.00 | 14.15 | 13.80 | 14.03 | 28,550,368 | +0.04(+0.28%) |
Apr 25, 2006 | 14.02 | 14.10 | 13.90 | 13.99 | 19,671,434 | -0.02(-0.17%) |
Apr 24, 2006 | 14.11 | 14.11 | 13.91 | 14.02 | 20,952,626 | -0.13(-0.94%) |
Apr 21, 2006 | 14.60 | 14.65 | 14.06 | 14.15 | 31,165,372 | -0.41(-2.80%) |
Apr 20, 2006 | 14.18 | 14.76 | 14.16 | 14.56 | 35,140,184 | +0.20(+1.36%) |
Apr 19, 2006 | 14.35 | 14.42 | 14.17 | 14.36 | 30,077,708 | +0.15(+1.05%) |
Apr 18, 2006 | 13.87 | 14.28 | 13.79 | 14.21 | 29,046,984 | +0.38(+2.78%) |
Apr 17, 2006 | 14.10 | 14.27 | 13.73 | 13.83 | 31,907,966 | -0.36(-2.54%) |
Apr 13, 2006 | 13.84 | 14.31 | 13.83 | 14.19 | 47,584,252 | +0.54(+3.96%) |
Apr 12, 2006 | 13.72 | 13.88 | 13.64 | 13.65 | 24,731,614 | -0.07(-0.51%) |
Apr 11, 2006 | 13.85 | 13.95 | 13.57 | 13.72 | 26,943,254 | -0.14(-1.02%) |
Apr 10, 2006 | 13.83 | 13.99 | 13.77 | 13.86 | 28,453,998 | -0.27(-1.94%) |
Apr 07, 2006 | 14.48 | 14.52 | 14.12 | 14.13 | 23,689,618 | -0.31(-2.12%) |
Apr 06, 2006 | 14.35 | 14.57 | 14.31 | 14.44 | 24,301,380 | +0.13(+0.93%) |
Apr 05, 2006 | 13.94 | 14.38 | 13.91 | 14.31 | 34,397,596 | +0.39(+2.82%) |
Apr 04, 2006 | 14.06 | 14.09 | 13.85 | 13.91 | 32,403,116 | -0.03(-0.22%) |
Apr 03, 2006 | 13.88 | 14.07 | 13.67 | 13.95 | 32,463,020 | +0.23(+1.66%) |
Mar 31, 2006 | 13.96 | 13.99 | 13.72 | 13.72 | 27,946,464 | -0.20(-1.46%) |
Mar 30, 2006 | 13.83 | 13.97 | 13.67 | 13.92 | 33,478,070 | +0.14(+1.02%) |
Mar 29, 2006 | 13.68 | 13.82 | 13.59 | 13.78 | 36,154,284 | +0.14(+1.03%) |
Mar 28, 2006 | 13.98 | 13.98 | 13.59 | 13.64 | 32,998,562 | -0.34(-2.46%) |
Mar 27, 2006 | 14.11 | 14.17 | 13.95 | 13.98 | 24,507,290 | -0.07(-0.50%) |
Mar 24, 2006 | 13.81 | 14.06 | 13.71 | 14.06 | 25,768,936 | +0.27(+1.93%) |
Mar 23, 2006 | 13.84 | 14.02 | 13.76 | 13.79 | 24,125,902 | -0.05(-0.40%) |
Mar 22, 2006 | 13.83 | 13.89 | 13.66 | 13.84 | 34,450,440 | +0.13(+0.91%) |
Mar 21, 2006 | 13.73 | 14.03 | 13.64 | 13.72 | 36,032,220 | +0.02(+0.11%) |
Mar 20, 2006 | 13.77 | 13.83 | 13.65 | 13.70 | 28,085,724 | +0.00(+0.00%) |
Mar 17, 2006 | 13.84 | 13.87 | 13.53 | 13.70 | 54,692,732 | -0.16(-1.19%) |
Mar 16, 2006 | 14.53 | 14.53 | 13.84 | 13.87 | 38,937,736 | -0.68(-4.68%) |
Mar 15, 2006 | 14.38 | 14.62 | 14.30 | 14.55 | 29,223,616 | +0.16(+1.14%) |
Mar 14, 2006 | 13.98 | 14.47 | 13.97 | 14.38 | 27,142,990 | +0.34(+2.40%) |
Mar 13, 2006 | 13.95 | 14.18 | 13.93 | 14.05 | 24,385,846 | +0.11(+0.79%) |
Mar 10, 2006 | 13.97 | 14.15 | 13.74 | 13.94 | 32,362,526 | +0.07(+0.51%) |
Mar 09, 2006 | 14.11 | 14.25 | 13.85 | 13.87 | 35,058,512 | -0.14(-1.01%) |
Mar 08, 2006 | 14.29 | 14.31 | 13.78 | 14.01 | 71,021,584 | -0.35(-2.46%) |
Mar 07, 2006 | 14.49 | 14.59 | 14.31 | 14.36 | 28,480,602 | -0.23(-1.56%) |
Mar 06, 2006 | 14.69 | 14.82 | 14.53 | 14.59 | 22,638,638 | +0.00(+0.00%) |
Mar 03, 2006 | 14.74 | 14.93 | 14.59 | 14.59 | 33,313,904 | -0.31(-2.10%) |
Mar 02, 2006 | 14.64 | 14.96 | 14.64 | 14.90 | 43,911,980 | +0.13(+0.90%) |
Mar 01, 2006 | 14.46 | 14.82 | 14.43 | 14.77 | 51,212,148 | +0.42(+2.89%) |
Feb 28, 2006 | 14.42 | 14.53 | 14.27 | 14.35 | 43,834,796 | -0.06(-0.43%) |
Feb 27, 2006 | 14.53 | 14.55 | 14.29 | 14.42 | 55,062,556 | -0.31(-2.13%) |
Feb 24, 2006 | 14.94 | 14.97 | 14.64 | 14.73 | 34,528,224 | -0.20(-1.36%) |
Feb 23, 2006 | 15.06 | 15.26 | 14.89 | 14.93 | 29,090,558 | -0.13(-0.88%) |
Feb 22, 2006 | 15.06 | 15.35 | 14.91 | 15.07 | 39,496,408 | -0.05(-0.31%) |
Feb 21, 2006 | 15.45 | 15.50 | 14.95 | 15.11 | 43,337,072 | -0.34(-2.18%) |
Feb 17, 2006 | 15.60 | 15.67 | 15.30 | 15.45 | 53,753,988 | -0.19(-1.20%) |
Feb 16, 2006 | 16.30 | 16.38 | 15.52 | 15.64 | 74,536,808 | -0.39(-2.44%) |
Feb 15, 2006 | 15.90 | 16.06 | 15.74 | 16.03 | 38,041,004 | +0.16(+0.99%) |
Feb 14, 2006 | 15.66 | 15.88 | 15.51 | 15.87 | 32,512,060 | +0.31(+2.01%) |
Feb 13, 2006 | 15.50 | 15.70 | 15.32 | 15.56 | 29,266,090 | -0.08(-0.50%) |
Feb 10, 2006 | 15.70 | 15.76 | 15.47 | 15.64 | 34,025,356 | -0.09(-0.60%) |
Feb 09, 2006 | 15.82 | 16.21 | 15.68 | 15.73 | 54,572,024 | -0.02(-0.10%) |
Feb 08, 2006 | 15.59 | 15.75 | 15.43 | 15.75 | 46,871,844 | +0.47(+3.08%) |
Feb 07, 2006 | 14.98 | 15.30 | 14.93 | 15.28 | 43,166,020 | +0.33(+2.20%) |
Feb 06, 2006 | 14.60 | 15.02 | 14.56 | 14.95 | 34,567,092 | +0.31(+2.14%) |
Feb 03, 2006 | 14.81 | 14.85 | 14.31 | 14.64 | 38,512,556 | -0.14(-0.95%) |
Feb 02, 2006 | 15.07 | 15.31 | 14.74 | 14.78 | 33,159,106 | -0.37(-2.43%) |