Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 12.94 | 13.01 | 12.66 | 12.74 | 132,781,848 | -0.16(-1.22%) |
Mar 30, 2006 | 13.02 | 13.11 | 12.86 | 12.89 | 107,949,416 | -0.08(-0.61%) |
Mar 29, 2006 | 12.83 | 13.06 | 12.77 | 12.97 | 120,693,568 | +0.16(+1.23%) |
Mar 28, 2006 | 12.93 | 13.00 | 12.80 | 12.81 | 111,074,912 | -0.11(-0.86%) |
Mar 27, 2006 | 12.84 | 13.04 | 12.84 | 12.93 | 92,121,904 | +0.10(+0.77%) |
Mar 24, 2006 | 12.93 | 12.97 | 12.64 | 12.83 | 92,353,496 | -0.07(-0.51%) |
Mar 23, 2006 | 13.08 | 13.19 | 12.89 | 12.89 | 128,933,216 | -0.18(-1.40%) |
Mar 22, 2006 | 12.87 | 13.12 | 12.83 | 13.08 | 129,810,744 | +0.13(+1.01%) |
Mar 21, 2006 | 12.95 | 13.30 | 12.83 | 12.94 | 189,879,280 | +0.10(+0.82%) |
Mar 20, 2006 | 12.73 | 13.06 | 12.73 | 12.84 | 89,623,720 | +0.05(+0.41%) |
Mar 17, 2006 | 12.92 | 12.94 | 12.70 | 12.79 | 169,350,592 | -0.07(-0.56%) |
Mar 16, 2006 | 13.12 | 13.14 | 12.85 | 12.86 | 100,941,368 | -0.18(-1.36%) |
Mar 15, 2006 | 12.95 | 13.07 | 12.91 | 13.04 | 106,645,408 | +0.10(+0.81%) |
Mar 14, 2006 | 12.91 | 13.02 | 12.85 | 12.93 | 106,005,680 | +0.02(+0.15%) |
Mar 13, 2006 | 13.06 | 13.42 | 12.89 | 12.91 | 123,050,816 | -0.08(-0.60%) |
Mar 10, 2006 | 12.98 | 13.10 | 12.94 | 12.99 | 93,983,296 | +0.07(+0.51%) |
Mar 09, 2006 | 13.12 | 13.19 | 12.91 | 12.93 | 106,575,144 | -0.17(-1.30%) |
Mar 08, 2006 | 13.10 | 13.21 | 12.97 | 13.10 | 126,598,408 | -0.03(-0.25%) |
Mar 07, 2006 | 13.19 | 13.22 | 12.98 | 13.13 | 138,606,048 | -0.13(-0.99%) |
Mar 06, 2006 | 13.37 | 13.46 | 13.24 | 13.26 | 111,739,808 | -0.04(-0.30%) |
Mar 03, 2006 | 13.07 | 13.40 | 13.00 | 13.30 | 309,901,312 | -0.11(-0.83%) |
Mar 02, 2006 | 13.53 | 13.64 | 13.34 | 13.41 | 131,781,816 | -0.20(-1.49%) |
Mar 01, 2006 | 13.57 | 13.74 | 13.53 | 13.61 | 123,415,696 | +0.13(+0.97%) |
Feb 28, 2006 | 13.43 | 13.75 | 13.42 | 13.48 | 142,484,912 | +0.05(+0.39%) |
Feb 27, 2006 | 13.40 | 13.61 | 13.37 | 13.43 | 133,227,760 | +0.10(+0.79%) |
Feb 24, 2006 | 13.21 | 13.44 | 13.17 | 13.32 | 111,784,840 | +0.05(+0.34%) |
Feb 23, 2006 | 13.21 | 13.41 | 13.01 | 13.28 | 130,341,368 | +0.09(+0.71%) |
Feb 22, 2006 | 13.36 | 13.38 | 13.02 | 13.19 | 211,735,856 | -0.31(-2.29%) |
Feb 21, 2006 | 13.52 | 13.58 | 13.42 | 13.49 | 102,731,144 | +0.01(+0.05%) |
Feb 17, 2006 | 13.75 | 13.77 | 13.46 | 13.49 | 178,217,088 | -0.48(-3.47%) |
Feb 16, 2006 | 13.98 | 14.04 | 13.86 | 13.97 | 108,457,032 | +0.00(+0.00%) |
Feb 15, 2006 | 13.97 | 14.05 | 13.88 | 13.97 | 102,666,552 | -0.01(-0.09%) |
Feb 14, 2006 | 13.86 | 14.05 | 13.83 | 13.99 | 91,876,744 | +0.16(+1.14%) |
Feb 13, 2006 | 13.86 | 14.03 | 13.79 | 13.83 | 100,681,296 | -0.10(-0.75%) |
Feb 10, 2006 | 13.76 | 13.97 | 13.62 | 13.93 | 126,859,416 | +0.19(+1.38%) |
Feb 09, 2006 | 13.59 | 13.91 | 13.56 | 13.74 | 124,997,952 | +0.22(+1.60%) |
Feb 08, 2006 | 13.60 | 13.64 | 13.44 | 13.53 | 118,583,096 | +0.00(+0.00%) |
Feb 07, 2006 | 13.49 | 13.70 | 13.43 | 13.53 | 145,631,248 | +0.04(+0.29%) |
Feb 06, 2006 | 13.65 | 13.65 | 13.42 | 13.49 | 102,163,024 | -0.09(-0.63%) |
Feb 03, 2006 | 13.83 | 13.85 | 13.57 | 13.57 | 154,957,296 | -0.30(-2.17%) |
Feb 02, 2006 | 14.11 | 14.19 | 13.86 | 13.87 | 133,661,384 | -0.23(-1.62%) |
Feb 01, 2006 | 13.90 | 14.13 | 13.89 | 14.10 | 109,499,200 | +0.19(+1.39%) |
Jan 31, 2006 | 14.19 | 14.21 | 13.91 | 13.91 | 121,230,776 | -0.26(-1.82%) |
Jan 30, 2006 | 14.29 | 14.35 | 14.13 | 14.17 | 92,326,136 | -0.01(-0.09%) |
Jan 27, 2006 | 14.06 | 14.33 | 14.10 | 14.18 | 114,889,664 | +0.12(+0.84%) |
Jan 26, 2006 | 14.01 | 14.23 | 13.92 | 14.06 | 155,830,336 | +0.18(+1.32%) |
Jan 25, 2006 | 14.01 | 14.02 | 13.81 | 13.88 | 168,561,920 | -0.05(-0.33%) |
Jan 24, 2006 | 14.09 | 14.13 | 13.90 | 13.93 | 163,883,904 | -0.05(-0.33%) |
Jan 23, 2006 | 14.35 | 14.35 | 13.81 | 13.97 | 237,008,432 | -0.27(-1.88%) |
Jan 20, 2006 | 14.67 | 14.71 | 14.23 | 14.24 | 237,587,808 | -0.42(-2.86%) |
Jan 19, 2006 | 14.92 | 14.97 | 14.65 | 14.66 | 300,036,448 | -0.13(-0.88%) |
Jan 18, 2006 | 14.96 | 15.09 | 14.63 | 14.79 | 431,023,904 | -1.91(-11.45%) |
Jan 17, 2006 | 16.75 | 16.85 | 16.57 | 16.70 | 135,051,536 | -0.18(-1.05%) |
Jan 13, 2006 | 16.99 | 17.13 | 16.71 | 16.88 | 70,762,304 | -0.12(-0.69%) |
Jan 12, 2006 | 17.05 | 17.36 | 16.93 | 17.00 | 82,553,496 | -0.11(-0.65%) |
Jan 11, 2006 | 17.10 | 17.23 | 16.95 | 17.11 | 80,990,392 | +0.01(+0.08%) |
Jan 10, 2006 | 17.21 | 17.28 | 16.96 | 17.09 | 71,867,904 | -0.23(-1.32%) |
Jan 09, 2006 | 17.27 | 17.35 | 17.07 | 17.32 | 60,298,144 | +0.10(+0.61%) |
Jan 06, 2006 | 17.33 | 17.43 | 17.15 | 17.22 | 69,835,376 | +0.03(+0.15%) |
Jan 05, 2006 | 16.97 | 17.32 | 16.96 | 17.19 | 83,872,168 | +0.24(+1.39%) |
Jan 04, 2006 | 16.75 | 16.98 | 16.75 | 16.96 | 70,578,512 | +0.22(+1.33%) |