Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.03 | 13.21 | 12.98 | 13.02 | 138,049,152 | -0.07(-0.50%) |
Apr 27, 2006 | 12.64 | 13.17 | 12.51 | 13.09 | 206,379,296 | +0.38(+3.03%) |
Apr 26, 2006 | 12.48 | 12.76 | 12.46 | 12.70 | 130,965,032 | +0.22(+1.78%) |
Apr 25, 2006 | 12.35 | 12.51 | 12.22 | 12.48 | 138,501,792 | +0.16(+1.27%) |
Apr 24, 2006 | 12.06 | 12.55 | 12.32 | 12.33 | 103,710,616 | -0.10(-0.79%) |
Apr 21, 2006 | 12.74 | 13.04 | 12.40 | 12.42 | 141,429,632 | -0.25(-2.01%) |
Apr 20, 2006 | 12.89 | 13.00 | 12.64 | 12.68 | 195,038,400 | -0.07(-0.56%) |
Apr 19, 2006 | 12.59 | 12.78 | 12.51 | 12.75 | 159,274,640 | +0.11(+0.88%) |
Apr 18, 2006 | 12.55 | 12.70 | 12.12 | 12.64 | 119,803,800 | +0.13(+1.04%) |
Apr 17, 2006 | 12.65 | 13.04 | 12.38 | 12.51 | 117,021,088 | -0.17(-1.34%) |
Apr 13, 2006 | 12.51 | 12.77 | 12.49 | 12.68 | 118,733,032 | +0.22(+1.73%) |
Apr 12, 2006 | 12.49 | 12.56 | 12.45 | 12.46 | 67,640,856 | -0.03(-0.21%) |
Apr 11, 2006 | 12.66 | 12.68 | 12.46 | 12.49 | 92,331,896 | -0.13(-1.03%) |
Apr 10, 2006 | 12.58 | 12.69 | 12.55 | 12.62 | 80,044,624 | +0.08(+0.62%) |
Apr 07, 2006 | 12.68 | 12.75 | 12.54 | 12.54 | 83,665,600 | -0.09(-0.72%) |
Apr 06, 2006 | 12.70 | 12.78 | 12.60 | 12.63 | 79,335,832 | -0.07(-0.51%) |
Apr 05, 2006 | 12.61 | 12.73 | 12.57 | 12.70 | 114,020,016 | +0.12(+0.93%) |
Apr 04, 2006 | 12.70 | 12.71 | 12.55 | 12.58 | 102,965,096 | -0.03(-0.26%) |
Apr 03, 2006 | 12.83 | 12.84 | 12.61 | 12.61 | 110,562,736 | -0.07(-0.57%) |
Mar 31, 2006 | 12.89 | 12.96 | 12.61 | 12.68 | 133,321,168 | -0.16(-1.22%) |
Mar 30, 2006 | 12.97 | 13.06 | 12.81 | 12.84 | 108,387,872 | -0.08(-0.61%) |
Mar 29, 2006 | 12.78 | 13.01 | 12.72 | 12.92 | 121,183,784 | +0.16(+1.23%) |
Mar 28, 2006 | 12.87 | 12.94 | 12.75 | 12.76 | 111,526,064 | -0.11(-0.86%) |
Mar 27, 2006 | 12.79 | 12.98 | 12.79 | 12.87 | 92,496,080 | +0.10(+0.77%) |
Mar 24, 2006 | 12.87 | 12.92 | 12.59 | 12.78 | 92,728,608 | -0.07(-0.51%) |
Mar 23, 2006 | 13.02 | 13.14 | 12.83 | 12.84 | 129,456,904 | -0.18(-1.40%) |
Mar 22, 2006 | 12.81 | 13.06 | 12.78 | 13.02 | 130,338,000 | +0.13(+1.01%) |
Mar 21, 2006 | 12.90 | 13.24 | 12.78 | 12.89 | 190,650,512 | +0.10(+0.82%) |
Mar 20, 2006 | 12.68 | 13.00 | 12.68 | 12.79 | 89,987,744 | +0.05(+0.41%) |
Mar 17, 2006 | 12.87 | 12.89 | 12.64 | 12.74 | 170,038,432 | -0.07(-0.56%) |
Mar 16, 2006 | 13.07 | 13.09 | 12.80 | 12.81 | 101,351,360 | -0.18(-1.36%) |
Mar 15, 2006 | 12.90 | 13.02 | 12.86 | 12.98 | 107,078,568 | +0.10(+0.81%) |
Mar 14, 2006 | 12.86 | 12.97 | 12.80 | 12.88 | 106,436,240 | +0.02(+0.15%) |
Mar 13, 2006 | 13.00 | 13.36 | 12.83 | 12.86 | 123,550,616 | -0.08(-0.61%) |
Mar 10, 2006 | 12.93 | 13.05 | 12.89 | 12.94 | 94,365,032 | +0.07(+0.51%) |
Mar 09, 2006 | 13.07 | 13.14 | 12.86 | 12.87 | 107,008,016 | -0.17(-1.30%) |
Mar 08, 2006 | 13.04 | 13.16 | 12.92 | 13.04 | 127,112,608 | -0.03(-0.25%) |
Mar 07, 2006 | 13.13 | 13.17 | 12.93 | 13.07 | 139,169,024 | -0.13(-0.99%) |
Mar 06, 2006 | 13.32 | 13.40 | 13.19 | 13.21 | 112,193,664 | -0.04(-0.30%) |
Mar 03, 2006 | 13.02 | 13.35 | 12.94 | 13.24 | 311,160,032 | -0.11(-0.83%) |
Mar 02, 2006 | 13.48 | 13.58 | 13.28 | 13.36 | 132,317,072 | -0.20(-1.49%) |
Mar 01, 2006 | 13.51 | 13.69 | 13.47 | 13.56 | 123,916,976 | +0.13(+0.97%) |
Feb 28, 2006 | 13.37 | 13.69 | 13.36 | 13.43 | 143,063,648 | +0.05(+0.39%) |
Feb 27, 2006 | 13.34 | 13.55 | 13.32 | 13.37 | 133,768,888 | +0.10(+0.79%) |
Feb 24, 2006 | 13.16 | 13.38 | 13.12 | 13.27 | 112,238,880 | +0.05(+0.35%) |
Feb 23, 2006 | 13.15 | 13.36 | 12.96 | 13.22 | 130,870,776 | +0.09(+0.70%) |
Feb 22, 2006 | 13.31 | 13.33 | 12.97 | 13.13 | 212,595,856 | -0.31(-2.29%) |
Feb 21, 2006 | 13.47 | 13.52 | 13.36 | 13.44 | 103,148,408 | +0.01(+0.05%) |
Feb 17, 2006 | 13.69 | 13.71 | 13.40 | 13.43 | 178,940,960 | -0.48(-3.47%) |
Feb 16, 2006 | 13.92 | 13.98 | 13.80 | 13.92 | 108,897,552 | +0.00(+0.00%) |
Feb 15, 2006 | 13.92 | 13.99 | 13.82 | 13.92 | 103,083,552 | -0.01(-0.09%) |
Feb 14, 2006 | 13.80 | 13.99 | 13.78 | 13.93 | 92,249,920 | +0.16(+1.14%) |
Feb 13, 2006 | 13.80 | 13.97 | 13.73 | 13.77 | 101,090,232 | -0.10(-0.75%) |
Feb 10, 2006 | 13.70 | 13.91 | 13.56 | 13.88 | 127,374,680 | +0.19(+1.38%) |
Feb 09, 2006 | 13.54 | 13.85 | 13.51 | 13.69 | 125,505,656 | +0.22(+1.60%) |
Feb 08, 2006 | 13.54 | 13.58 | 13.39 | 13.47 | 119,064,744 | +0.00(+0.00%) |
Feb 07, 2006 | 13.44 | 13.65 | 13.37 | 13.47 | 146,222,752 | +0.04(+0.29%) |
Feb 06, 2006 | 13.59 | 13.59 | 13.36 | 13.43 | 102,577,984 | -0.08(-0.63%) |
Feb 03, 2006 | 13.78 | 13.80 | 13.51 | 13.52 | 155,586,688 | -0.30(-2.17%) |
Feb 02, 2006 | 14.05 | 14.13 | 13.80 | 13.82 | 134,204,272 | -0.23(-1.62%) |