Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 03, 2006 | 16.49 | 16.78 | 16.30 | 16.73 | 86,182,024 | +0.40(+2.44%) |
Dec 30, 2005 | 16.37 | 16.46 | 16.28 | 16.33 | 48,410,664 | -0.07(-0.44%) |
Dec 29, 2005 | 16.65 | 16.72 | 16.37 | 16.41 | 40,881,016 | -0.24(-1.45%) |
Dec 28, 2005 | 16.70 | 16.78 | 16.60 | 16.65 | 41,051,976 | -0.01(-0.08%) |
Dec 27, 2005 | 17.04 | 17.08 | 16.64 | 16.66 | 44,268,908 | -0.33(-1.96%) |
Dec 23, 2005 | 17.02 | 17.11 | 16.94 | 17.00 | 25,390,776 | +0.00(+0.00%) |
Dec 22, 2005 | 16.94 | 17.07 | 16.88 | 17.00 | 40,419,252 | +0.06(+0.35%) |
Dec 21, 2005 | 16.92 | 17.14 | 16.75 | 16.94 | 52,344,612 | +0.05(+0.27%) |
Dec 20, 2005 | 16.88 | 17.08 | 16.80 | 16.89 | 70,094,872 | +0.02(+0.12%) |
Dec 19, 2005 | 17.26 | 17.31 | 16.87 | 16.87 | 69,157,392 | -0.39(-2.27%) |
Dec 16, 2005 | 17.39 | 17.46 | 17.26 | 17.26 | 109,710,528 | -0.13(-0.75%) |
Dec 15, 2005 | 17.43 | 17.60 | 17.36 | 17.40 | 106,497,296 | -0.03(-0.19%) |
Dec 14, 2005 | 17.49 | 17.57 | 17.34 | 17.43 | 164,463,120 | -0.06(-0.34%) |
Dec 13, 2005 | 17.25 | 17.60 | 17.22 | 17.49 | 71,015,256 | +0.07(+0.38%) |
Dec 12, 2005 | 17.07 | 17.55 | 17.09 | 17.42 | 115,561,584 | +0.35(+2.07%) |
Dec 09, 2005 | 16.54 | 17.09 | 16.47 | 17.07 | 122,406,664 | +0.25(+1.48%) |
Dec 08, 2005 | 17.23 | 17.23 | 16.58 | 16.82 | 159,717,312 | -0.29(-1.72%) |
Dec 07, 2005 | 17.45 | 17.47 | 17.04 | 17.11 | 99,786,096 | -0.34(-1.95%) |
Dec 06, 2005 | 17.70 | 17.76 | 17.42 | 17.45 | 77,763,912 | -0.15(-0.85%) |
Dec 05, 2005 | 17.85 | 17.85 | 17.53 | 17.60 | 72,960,664 | -0.35(-1.93%) |
Dec 02, 2005 | 17.75 | 17.99 | 17.74 | 17.95 | 79,022,640 | +0.16(+0.92%) |