Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 11.92 | 12.05 | 11.92 | 11.98 | 7,657,414 | +0.03(+0.25%) |
Apr 27, 2006 | 11.88 | 12.02 | 11.85 | 11.95 | 10,510,718 | -0.12(-1.01%) |
Apr 26, 2006 | 12.03 | 12.17 | 12.02 | 12.07 | 9,581,053 | +0.07(+0.56%) |
Apr 25, 2006 | 11.89 | 12.04 | 11.87 | 12.00 | 6,728,383 | +0.17(+1.46%) |
Apr 24, 2006 | 11.75 | 11.85 | 11.69 | 11.83 | 9,407,593 | -0.11(-0.96%) |
Apr 21, 2006 | 12.23 | 12.66 | 11.87 | 11.94 | 44,699,184 | -0.88(-6.87%) |
Apr 20, 2006 | 12.87 | 12.94 | 12.77 | 12.82 | 13,131,035 | -0.24(-1.81%) |
Apr 19, 2006 | 12.89 | 13.08 | 12.83 | 13.06 | 7,051,053 | -0.13(-1.02%) |
Apr 18, 2006 | 13.05 | 13.26 | 13.01 | 13.19 | 6,273,482 | +0.24(+1.85%) |
Apr 17, 2006 | 12.90 | 13.03 | 12.90 | 12.96 | 4,600,594 | +0.06(+0.50%) |
Apr 13, 2006 | 12.83 | 12.94 | 12.81 | 12.89 | 3,363,682 | +0.09(+0.68%) |
Apr 12, 2006 | 12.48 | 12.86 | 12.72 | 12.80 | 3,704,258 | +0.33(+2.63%) |
Apr 11, 2006 | 12.76 | 12.77 | 12.45 | 12.48 | 4,735,317 | -0.28(-2.17%) |
Apr 10, 2006 | 12.71 | 12.81 | 12.70 | 12.75 | 3,206,085 | +0.05(+0.43%) |
Apr 07, 2006 | 12.88 | 12.92 | 12.64 | 12.70 | 4,104,393 | -0.17(-1.31%) |
Apr 06, 2006 | 12.90 | 12.96 | 12.84 | 12.87 | 3,293,283 | -0.16(-1.24%) |
Apr 05, 2006 | 12.97 | 13.09 | 12.89 | 13.03 | 3,592,149 | +0.08(+0.63%) |
Apr 04, 2006 | 12.96 | 13.03 | 12.88 | 12.95 | 8,004,044 | +0.06(+0.50%) |
Apr 03, 2006 | 12.77 | 13.00 | 12.75 | 12.88 | 4,599,865 | +0.15(+1.17%) |
Mar 31, 2006 | 12.91 | 12.93 | 12.74 | 12.74 | 9,612,688 | -0.47(-3.53%) |
Mar 30, 2006 | 13.10 | 13.28 | 13.10 | 13.20 | 18,819,582 | +0.30(+2.36%) |
Mar 29, 2006 | 12.78 | 12.98 | 12.76 | 12.90 | 4,545,768 | +0.08(+0.63%) |
Mar 28, 2006 | 12.93 | 13.00 | 12.75 | 12.82 | 6,055,177 | -0.13(-0.99%) |
Mar 27, 2006 | 12.99 | 13.04 | 12.93 | 12.94 | 5,122,210 | -0.29(-2.17%) |
Mar 24, 2006 | 13.21 | 13.26 | 13.14 | 13.23 | 7,955,154 | +0.05(+0.36%) |
Mar 23, 2006 | 13.20 | 13.23 | 13.07 | 13.18 | 6,077,299 | -0.06(-0.48%) |
Mar 22, 2006 | 13.07 | 13.29 | 13.03 | 13.25 | 8,440,216 | +0.33(+2.53%) |
Mar 21, 2006 | 13.01 | 13.13 | 12.88 | 12.92 | 7,505,403 | -0.05(-0.42%) |
Mar 20, 2006 | 13.07 | 13.13 | 12.90 | 12.98 | 9,636,006 | +0.41(+3.22%) |
Mar 17, 2006 | 12.48 | 12.64 | 12.42 | 12.57 | 7,375,816 | +0.23(+1.86%) |
Mar 16, 2006 | 12.38 | 12.44 | 12.29 | 12.34 | 9,769,411 | +0.23(+1.90%) |
Mar 15, 2006 | 11.94 | 12.12 | 11.90 | 12.11 | 5,023,174 | +0.28(+2.37%) |
Mar 14, 2006 | 11.65 | 11.84 | 11.63 | 11.83 | 10,080,844 | +0.25(+2.19%) |
Mar 13, 2006 | 11.58 | 11.63 | 11.55 | 11.58 | 6,697,983 | +0.12(+1.09%) |
Mar 10, 2006 | 11.46 | 11.58 | 11.41 | 11.45 | 7,930,998 | -0.16(-1.37%) |
Mar 09, 2006 | 11.66 | 11.70 | 11.58 | 11.61 | 3,371,009 | -0.03(-0.23%) |
Mar 08, 2006 | 11.61 | 11.71 | 11.55 | 11.64 | 2,941,970 | +0.03(+0.26%) |
Mar 07, 2006 | 11.64 | 11.67 | 11.56 | 11.61 | 2,689,827 | -0.16(-1.32%) |
Mar 06, 2006 | 11.80 | 11.85 | 11.71 | 11.76 | 2,894,413 | -0.03(-0.23%) |
Mar 03, 2006 | 11.72 | 11.89 | 11.67 | 11.79 | 3,944,696 | -0.01(-0.06%) |
Mar 02, 2006 | 11.68 | 11.80 | 11.61 | 11.80 | 3,456,075 | +0.08(+0.69%) |
Mar 01, 2006 | 11.59 | 11.73 | 11.56 | 11.72 | 5,626,502 | +0.20(+1.76%) |
Feb 28, 2006 | 11.66 | 11.68 | 11.49 | 11.51 | 3,752,219 | -0.15(-1.25%) |
Feb 27, 2006 | 11.66 | 11.72 | 11.61 | 11.66 | 2,093,263 | -0.01(-0.06%) |
Feb 24, 2006 | 11.64 | 11.73 | 11.61 | 11.67 | 4,850,628 | -0.04(-0.35%) |
Feb 23, 2006 | 11.75 | 11.77 | 11.67 | 11.71 | 4,132,610 | -0.11(-0.91%) |
Feb 22, 2006 | 11.67 | 11.84 | 11.64 | 11.81 | 4,269,780 | +0.12(+1.04%) |
Feb 21, 2006 | 11.78 | 11.78 | 11.65 | 11.69 | 3,643,758 | -0.03(-0.23%) |
Feb 17, 2006 | 11.87 | 11.89 | 11.70 | 11.72 | 3,832,530 | -0.22(-1.87%) |
Feb 16, 2006 | 11.85 | 11.94 | 11.82 | 11.94 | 3,402,505 | -0.03(-0.25%) |
Feb 15, 2006 | 11.77 | 12.01 | 11.76 | 11.97 | 12,171,433 | +0.22(+1.84%) |
Feb 14, 2006 | 11.57 | 11.78 | 11.55 | 11.76 | 9,708,600 | +0.22(+1.93%) |
Feb 13, 2006 | 11.48 | 11.56 | 11.47 | 11.53 | 7,540,450 | -0.03(-0.29%) |
Feb 10, 2006 | 11.63 | 11.67 | 11.46 | 11.57 | 9,650,365 | -0.01(-0.06%) |
Feb 09, 2006 | 11.62 | 11.65 | 11.56 | 11.57 | 6,682,215 | -0.03(-0.26%) |
Feb 08, 2006 | 11.60 | 11.63 | 11.54 | 11.60 | 7,673,550 | -0.03(-0.23%) |
Feb 07, 2006 | 11.75 | 11.82 | 11.63 | 11.63 | 5,631,676 | -0.23(-1.91%) |
Feb 06, 2006 | 11.88 | 11.94 | 11.84 | 11.86 | 2,978,193 | -0.11(-0.93%) |
Feb 03, 2006 | 11.95 | 12.08 | 11.93 | 11.97 | 7,722,956 | -0.13(-1.06%) |
Feb 02, 2006 | 12.14 | 12.14 | 12.06 | 12.10 | 5,783,767 | -0.17(-1.35%) |