Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 13.94 | 13.97 | 13.69 | 13.69 | 27,997,414 | -0.20(-1.46%) |
Mar 30, 2006 | 13.80 | 13.94 | 13.65 | 13.90 | 33,539,106 | +0.14(+1.02%) |
Mar 29, 2006 | 13.65 | 13.80 | 13.57 | 13.76 | 36,220,200 | +0.14(+1.03%) |
Mar 28, 2006 | 13.95 | 13.96 | 13.57 | 13.62 | 33,058,722 | -0.34(-2.46%) |
Mar 27, 2006 | 14.08 | 14.14 | 13.93 | 13.96 | 24,551,972 | -0.07(-0.50%) |
Mar 24, 2006 | 13.79 | 14.04 | 13.69 | 14.03 | 25,815,918 | +0.27(+1.93%) |
Mar 23, 2006 | 13.81 | 14.00 | 13.73 | 13.76 | 24,169,888 | -0.05(-0.40%) |
Mar 22, 2006 | 13.80 | 13.87 | 13.64 | 13.82 | 34,513,248 | +0.13(+0.91%) |
Mar 21, 2006 | 13.71 | 14.01 | 13.62 | 13.69 | 36,097,916 | +0.02(+0.11%) |
Mar 20, 2006 | 13.74 | 13.80 | 13.62 | 13.68 | 28,136,930 | +0.00(+0.00%) |
Mar 17, 2006 | 13.81 | 13.84 | 13.51 | 13.68 | 54,792,448 | -0.16(-1.19%) |
Mar 16, 2006 | 14.50 | 14.50 | 13.81 | 13.84 | 39,008,724 | -0.68(-4.69%) |
Mar 15, 2006 | 14.36 | 14.59 | 14.27 | 14.52 | 29,276,896 | +0.16(+1.14%) |
Mar 14, 2006 | 13.95 | 14.44 | 13.94 | 14.36 | 27,192,476 | +0.34(+2.40%) |
Mar 13, 2006 | 13.92 | 14.16 | 13.90 | 14.02 | 24,430,306 | +0.11(+0.79%) |
Mar 10, 2006 | 13.94 | 14.12 | 13.72 | 13.91 | 32,421,528 | +0.07(+0.51%) |
Mar 09, 2006 | 14.08 | 14.23 | 13.83 | 13.84 | 35,122,428 | -0.14(-1.01%) |
Mar 08, 2006 | 14.26 | 14.29 | 13.76 | 13.98 | 71,151,072 | -0.35(-2.45%) |
Mar 07, 2006 | 14.47 | 14.56 | 14.29 | 14.33 | 28,532,528 | -0.23(-1.56%) |
Mar 06, 2006 | 14.66 | 14.80 | 14.50 | 14.56 | 22,679,912 | +0.00(+0.00%) |
Mar 03, 2006 | 14.72 | 14.90 | 14.56 | 14.56 | 33,374,640 | -0.31(-2.10%) |
Mar 02, 2006 | 14.62 | 14.93 | 14.61 | 14.87 | 43,992,040 | +0.13(+0.90%) |
Mar 01, 2006 | 14.44 | 14.79 | 14.41 | 14.74 | 51,305,516 | +0.41(+2.89%) |
Feb 28, 2006 | 14.39 | 14.51 | 14.24 | 14.33 | 43,914,712 | -0.06(-0.44%) |
Feb 27, 2006 | 14.50 | 14.52 | 14.26 | 14.39 | 55,162,944 | -0.31(-2.13%) |
Feb 24, 2006 | 14.91 | 14.94 | 14.62 | 14.70 | 34,591,176 | -0.20(-1.36%) |
Feb 23, 2006 | 15.03 | 15.23 | 14.86 | 14.91 | 29,143,596 | -0.13(-0.88%) |
Feb 22, 2006 | 15.03 | 15.32 | 14.88 | 15.04 | 39,568,416 | -0.05(-0.31%) |
Feb 21, 2006 | 15.42 | 15.48 | 14.92 | 15.09 | 43,416,084 | -0.34(-2.18%) |
Feb 17, 2006 | 15.57 | 15.64 | 15.27 | 15.42 | 53,851,992 | -0.19(-1.20%) |
Feb 16, 2006 | 16.27 | 16.35 | 15.49 | 15.61 | 74,672,704 | -0.39(-2.44%) |
Feb 15, 2006 | 15.87 | 16.03 | 15.71 | 16.00 | 38,110,360 | +0.16(+0.99%) |
Feb 14, 2006 | 15.63 | 15.85 | 15.48 | 15.84 | 32,571,336 | +0.31(+2.01%) |
Feb 13, 2006 | 15.48 | 15.67 | 15.30 | 15.53 | 29,319,446 | -0.08(-0.50%) |
Feb 10, 2006 | 15.67 | 15.73 | 15.45 | 15.61 | 34,087,388 | -0.09(-0.60%) |
Feb 09, 2006 | 15.79 | 16.18 | 15.65 | 15.70 | 54,671,516 | -0.02(-0.10%) |
Feb 08, 2006 | 15.56 | 15.72 | 15.41 | 15.72 | 46,957,300 | +0.47(+3.08%) |
Feb 07, 2006 | 14.95 | 15.27 | 14.90 | 15.25 | 43,244,716 | +0.33(+2.20%) |
Feb 06, 2006 | 14.58 | 14.99 | 14.54 | 14.92 | 34,630,112 | +0.31(+2.14%) |
Feb 03, 2006 | 14.78 | 14.83 | 14.29 | 14.61 | 38,582,772 | -0.14(-0.95%) |
Feb 02, 2006 | 15.05 | 15.28 | 14.72 | 14.75 | 33,219,560 | -0.37(-2.43%) |
Feb 01, 2006 | 14.83 | 15.20 | 14.74 | 15.12 | 45,938,364 | +0.22(+1.47%) |
Jan 31, 2006 | 15.23 | 15.25 | 14.77 | 14.90 | 47,200,104 | -0.41(-2.71%) |
Jan 30, 2006 | 15.53 | 15.57 | 15.21 | 15.31 | 21,021,202 | -0.13(-0.86%) |
Jan 27, 2006 | 15.62 | 15.64 | 15.24 | 15.45 | 38,841,276 | +0.02(+0.10%) |
Jan 26, 2006 | 14.84 | 15.45 | 14.88 | 15.43 | 53,156,260 | +0.59(+4.01%) |
Jan 25, 2006 | 15.00 | 15.02 | 14.69 | 14.84 | 33,461,190 | -0.01(-0.05%) |
Jan 24, 2006 | 14.87 | 15.12 | 14.66 | 14.84 | 40,631,920 | +0.00(+0.00%) |
Jan 23, 2006 | 15.02 | 15.10 | 14.79 | 14.84 | 33,098,056 | -0.07(-0.47%) |
Jan 20, 2006 | 15.55 | 15.64 | 14.86 | 14.91 | 47,122,068 | -0.72(-4.60%) |
Jan 19, 2006 | 15.85 | 15.99 | 15.50 | 15.63 | 58,109,688 | +0.20(+1.27%) |
Jan 18, 2006 | 15.42 | 15.80 | 15.27 | 15.44 | 58,114,928 | -0.02(-0.10%) |
Jan 17, 2006 | 15.41 | 15.46 | 15.18 | 15.45 | 43,371,768 | -0.30(-1.94%) |
Jan 13, 2006 | 15.95 | 15.96 | 15.59 | 15.76 | 55,696,044 | -0.52(-3.22%) |
Jan 12, 2006 | 16.08 | 16.47 | 15.84 | 16.28 | 62,747,724 | +0.13(+0.82%) |
Jan 11, 2006 | 15.55 | 16.24 | 15.38 | 16.15 | 60,909,116 | +0.67(+4.35%) |
Jan 10, 2006 | 15.24 | 15.52 | 15.20 | 15.48 | 34,007,540 | +0.21(+1.38%) |
Jan 09, 2006 | 15.15 | 15.32 | 15.11 | 15.27 | 23,911,908 | +0.12(+0.77%) |
Jan 06, 2006 | 14.77 | 15.20 | 14.69 | 15.15 | 34,967,400 | +0.52(+3.58%) |
Jan 05, 2006 | 14.44 | 14.67 | 14.44 | 14.62 | 23,504,992 | +0.16(+1.14%) |
Jan 04, 2006 | 14.35 | 14.54 | 14.24 | 14.46 | 21,779,408 | +0.13(+0.87%) |