Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.39 | 13.55 | 13.25 | 13.27 | 38,929,560 | -0.12(-0.92%) |
Apr 27, 2006 | 13.12 | 13.43 | 12.95 | 13.39 | 66,558,004 | +0.20(+1.49%) |
Apr 26, 2006 | 13.32 | 13.38 | 13.14 | 13.20 | 59,066,228 | -0.10(-0.75%) |
Apr 25, 2006 | 13.54 | 13.57 | 13.19 | 13.30 | 55,808,004 | -0.19(-1.43%) |
Apr 24, 2006 | 13.41 | 13.54 | 13.39 | 13.49 | 61,466,760 | -0.04(-0.31%) |
Apr 21, 2006 | 14.31 | 14.31 | 13.44 | 13.53 | 148,689,632 | -0.65(-4.57%) |
Apr 20, 2006 | 14.60 | 15.04 | 14.15 | 14.18 | 123,193,512 | -1.38(-8.87%) |
Apr 19, 2006 | 15.30 | 15.74 | 15.27 | 15.56 | 68,194,912 | +0.57(+3.78%) |
Apr 18, 2006 | 14.73 | 15.03 | 14.61 | 14.99 | 25,829,546 | +0.33(+2.24%) |
Apr 17, 2006 | 14.81 | 15.00 | 14.50 | 14.66 | 18,386,442 | -0.22(-1.45%) |
Apr 13, 2006 | 14.87 | 15.00 | 14.77 | 14.88 | 19,482,630 | +0.05(+0.31%) |
Apr 12, 2006 | 14.78 | 14.93 | 14.73 | 14.83 | 14,576,847 | +0.06(+0.39%) |
Apr 11, 2006 | 14.77 | 14.88 | 14.65 | 14.78 | 23,631,372 | +0.09(+0.60%) |
Apr 10, 2006 | 14.77 | 14.83 | 14.53 | 14.69 | 22,479,178 | -0.07(-0.44%) |
Apr 07, 2006 | 15.05 | 15.06 | 14.69 | 14.75 | 29,016,390 | -0.21(-1.39%) |
Apr 06, 2006 | 14.86 | 15.20 | 14.78 | 14.96 | 27,325,362 | +0.10(+0.70%) |
Apr 05, 2006 | 15.16 | 15.23 | 14.80 | 14.86 | 41,800,040 | -0.34(-2.21%) |
Apr 04, 2006 | 15.20 | 15.25 | 15.00 | 15.19 | 20,289,094 | +0.15(+1.03%) |
Apr 03, 2006 | 15.15 | 15.20 | 15.01 | 15.04 | 20,558,146 | +0.00(+0.00%) |
Mar 31, 2006 | 15.22 | 15.27 | 15.00 | 15.04 | 18,915,508 | -0.11(-0.74%) |
Mar 30, 2006 | 15.17 | 15.29 | 14.94 | 15.15 | 25,386,758 | -0.01(-0.08%) |
Mar 29, 2006 | 14.96 | 15.34 | 14.91 | 15.16 | 38,197,724 | +0.17(+1.16%) |
Mar 28, 2006 | 14.29 | 15.06 | 14.24 | 14.99 | 59,519,564 | +0.66(+4.63%) |
Mar 27, 2006 | 14.44 | 14.50 | 14.30 | 14.33 | 22,169,872 | -0.06(-0.40%) |
Mar 24, 2006 | 14.61 | 14.73 | 14.31 | 14.38 | 31,675,604 | -0.02(-0.16%) |
Mar 23, 2006 | 14.62 | 14.62 | 14.34 | 14.41 | 33,663,384 | -0.20(-1.37%) |
Mar 22, 2006 | 14.53 | 14.85 | 14.51 | 14.61 | 27,704,542 | -0.02(-0.11%) |
Mar 21, 2006 | 14.81 | 15.07 | 14.58 | 14.62 | 22,851,696 | -0.19(-1.25%) |
Mar 20, 2006 | 14.79 | 15.01 | 14.75 | 14.81 | 18,966,594 | +0.07(+0.47%) |
Mar 17, 2006 | 14.83 | 14.89 | 14.59 | 14.74 | 30,853,668 | -0.06(-0.39%) |
Mar 16, 2006 | 15.16 | 15.21 | 14.79 | 14.80 | 34,040,524 | -0.29(-1.92%) |
Mar 15, 2006 | 15.16 | 15.22 | 14.93 | 15.09 | 25,430,830 | -0.07(-0.48%) |
Mar 14, 2006 | 14.57 | 15.16 | 14.53 | 15.16 | 28,315,908 | +0.55(+3.77%) |
Mar 13, 2006 | 14.49 | 14.69 | 14.33 | 14.61 | 28,658,350 | +0.01(+0.08%) |
Mar 10, 2006 | 14.48 | 14.83 | 14.27 | 14.60 | 26,883,844 | +0.07(+0.48%) |
Mar 09, 2006 | 14.82 | 14.97 | 14.51 | 14.53 | 26,868,238 | -0.25(-1.72%) |
Mar 08, 2006 | 14.95 | 14.99 | 14.25 | 14.78 | 60,240,004 | -0.23(-1.54%) |
Mar 07, 2006 | 15.24 | 15.36 | 14.95 | 15.01 | 28,765,678 | -0.36(-2.36%) |
Mar 06, 2006 | 15.57 | 15.64 | 15.28 | 15.37 | 18,430,562 | -0.19(-1.24%) |
Mar 03, 2006 | 15.54 | 15.89 | 15.50 | 15.57 | 32,418,938 | +0.06(+0.37%) |
Mar 02, 2006 | 15.34 | 15.57 | 15.24 | 15.51 | 34,218,528 | +0.12(+0.80%) |
Mar 01, 2006 | 15.41 | 15.54 | 15.24 | 15.39 | 27,525,338 | -0.06(-0.40%) |
Feb 28, 2006 | 15.92 | 15.82 | 15.12 | 15.45 | 53,258,148 | -0.47(-2.96%) |
Feb 27, 2006 | 15.90 | 16.07 | 15.82 | 15.92 | 21,389,768 | -0.08(-0.51%) |
Feb 24, 2006 | 15.85 | 16.00 | 15.68 | 16.00 | 20,361,708 | +0.10(+0.63%) |
Feb 23, 2006 | 15.90 | 16.11 | 15.78 | 15.90 | 22,866,508 | -0.05(-0.29%) |
Feb 22, 2006 | 15.84 | 15.98 | 15.63 | 15.95 | 21,751,740 | +0.21(+1.35%) |
Feb 21, 2006 | 15.95 | 16.03 | 15.62 | 15.73 | 23,074,348 | -0.20(-1.23%) |
Feb 17, 2006 | 16.08 | 16.12 | 15.88 | 15.93 | 21,130,868 | -0.18(-1.10%) |
Feb 16, 2006 | 15.68 | 16.18 | 15.68 | 16.11 | 37,802,780 | +0.43(+2.76%) |
Feb 15, 2006 | 15.46 | 15.78 | 15.37 | 15.68 | 30,443,766 | +0.25(+1.62%) |
Feb 14, 2006 | 15.27 | 15.61 | 15.24 | 15.42 | 30,878,430 | +0.17(+1.09%) |
Feb 13, 2006 | 15.07 | 15.29 | 14.99 | 15.26 | 23,258,346 | +0.02(+0.10%) |
Feb 10, 2006 | 15.32 | 15.38 | 14.88 | 15.24 | 39,293,496 | +0.00(+0.00%) |
Feb 09, 2006 | 15.67 | 15.88 | 15.20 | 15.24 | 34,866,452 | -0.37(-2.37%) |
Feb 08, 2006 | 15.43 | 15.66 | 15.25 | 15.61 | 33,775,556 | +0.22(+1.40%) |
Feb 07, 2006 | 15.72 | 15.73 | 15.23 | 15.40 | 43,246,628 | -0.32(-2.06%) |
Feb 06, 2006 | 15.81 | 15.84 | 15.66 | 15.72 | 25,435,252 | +0.07(+0.47%) |
Feb 03, 2006 | 15.82 | 16.03 | 15.58 | 15.65 | 40,553,036 | -0.39(-2.40%) |
Feb 02, 2006 | 16.52 | 16.52 | 15.99 | 16.03 | 39,388,608 | -0.49(-2.99%) |