Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.27 | 14.31 | 14.04 | 14.04 | 25,056,918 | -0.30(-2.13%) |
Apr 27, 2006 | 13.92 | 14.47 | 13.80 | 14.34 | 39,143,856 | +0.34(+2.40%) |
Apr 26, 2006 | 13.98 | 14.12 | 13.78 | 14.01 | 28,602,420 | +0.04(+0.28%) |
Apr 25, 2006 | 13.99 | 14.08 | 13.87 | 13.97 | 19,707,298 | -0.02(-0.17%) |
Apr 24, 2006 | 14.08 | 14.08 | 13.89 | 13.99 | 20,990,828 | -0.13(-0.94%) |
Apr 21, 2006 | 14.57 | 14.62 | 14.04 | 14.12 | 31,222,192 | -0.41(-2.80%) |
Apr 20, 2006 | 14.16 | 14.73 | 14.13 | 14.53 | 35,204,248 | +0.20(+1.36%) |
Apr 19, 2006 | 14.33 | 14.40 | 14.15 | 14.33 | 30,132,546 | +0.15(+1.05%) |
Apr 18, 2006 | 13.84 | 14.26 | 13.76 | 14.19 | 29,099,940 | +0.38(+2.78%) |
Apr 17, 2006 | 14.08 | 14.25 | 13.71 | 13.80 | 31,966,140 | -0.36(-2.54%) |
Apr 13, 2006 | 13.81 | 14.29 | 13.80 | 14.16 | 47,671,008 | +0.54(+3.96%) |
Apr 12, 2006 | 13.69 | 13.86 | 13.62 | 13.62 | 24,776,704 | -0.07(-0.51%) |
Apr 11, 2006 | 13.83 | 13.92 | 13.55 | 13.69 | 26,992,376 | -0.14(-1.02%) |
Apr 10, 2006 | 13.80 | 13.97 | 13.74 | 13.83 | 28,505,874 | -0.27(-1.94%) |
Apr 07, 2006 | 14.45 | 14.49 | 14.09 | 14.11 | 23,732,808 | -0.30(-2.12%) |
Apr 06, 2006 | 14.33 | 14.55 | 14.28 | 14.41 | 24,345,684 | +0.13(+0.93%) |
Apr 05, 2006 | 13.91 | 14.36 | 13.88 | 14.28 | 34,460,308 | +0.39(+2.82%) |
Apr 04, 2006 | 14.03 | 14.06 | 13.83 | 13.89 | 32,462,192 | -0.03(-0.22%) |
Apr 03, 2006 | 13.85 | 14.05 | 13.65 | 13.92 | 32,522,206 | +0.23(+1.66%) |
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%) |