Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 12.84 | 13.05 | 12.76 | 12.79 | 4,449,363 | -0.16(-1.27%) |
Apr 27, 2006 | 12.61 | 13.16 | 12.54 | 12.95 | 8,389,962 | +0.15(+1.18%) |
Apr 26, 2006 | 12.77 | 13.03 | 12.73 | 12.80 | 9,809,799 | -0.26(-1.97%) |
Apr 25, 2006 | 12.82 | 13.23 | 12.81 | 13.06 | 8,685,932 | +0.32(+2.51%) |
Apr 24, 2006 | 12.73 | 12.83 | 12.49 | 12.74 | 3,759,637 | +0.09(+0.68%) |
Apr 21, 2006 | 13.03 | 13.04 | 12.51 | 12.65 | 4,699,898 | -0.28(-2.15%) |
Apr 20, 2006 | 12.70 | 12.95 | 12.69 | 12.93 | 5,253,060 | +0.20(+1.56%) |
Apr 19, 2006 | 12.42 | 12.73 | 12.29 | 12.73 | 5,044,490 | +0.31(+2.46%) |
Apr 18, 2006 | 12.13 | 12.50 | 12.13 | 12.43 | 3,252,155 | +0.30(+2.49%) |
Apr 17, 2006 | 12.28 | 12.52 | 12.03 | 12.13 | 3,819,800 | -0.22(-1.75%) |
Apr 13, 2006 | 12.49 | 12.53 | 12.31 | 12.34 | 5,044,598 | -0.09(-0.72%) |
Apr 12, 2006 | 12.39 | 12.54 | 12.40 | 12.43 | 2,202,485 | +0.04(+0.33%) |
Apr 11, 2006 | 12.59 | 12.64 | 12.32 | 12.39 | 4,206,838 | -0.18(-1.45%) |
Apr 10, 2006 | 12.50 | 12.65 | 12.47 | 12.57 | 3,854,767 | +0.04(+0.30%) |
Apr 07, 2006 | 12.80 | 12.85 | 12.50 | 12.53 | 3,834,569 | -0.19(-1.48%) |
Apr 06, 2006 | 12.93 | 12.93 | 12.65 | 12.72 | 2,970,351 | -0.13(-1.04%) |
Apr 05, 2006 | 12.74 | 12.97 | 12.60 | 12.86 | 3,380,368 | +0.13(+1.02%) |
Apr 04, 2006 | 12.90 | 12.93 | 12.72 | 12.73 | 4,276,248 | +0.01(+0.05%) |
Apr 03, 2006 | 12.49 | 12.81 | 12.38 | 12.72 | 5,639,395 | +0.26(+2.09%) |
Mar 31, 2006 | 12.30 | 12.48 | 12.26 | 12.46 | 3,890,152 | +0.15(+1.20%) |
Mar 30, 2006 | 12.20 | 12.34 | 12.17 | 12.31 | 3,738,799 | +0.16(+1.36%) |
Mar 29, 2006 | 12.12 | 12.33 | 12.08 | 12.15 | 5,324,548 | +0.07(+0.60%) |
Mar 28, 2006 | 12.24 | 12.42 | 11.98 | 12.07 | 4,218,323 | -0.09(-0.76%) |
Mar 27, 2006 | 12.35 | 12.42 | 12.16 | 12.17 | 4,461,536 | -0.14(-1.14%) |
Mar 24, 2006 | 12.11 | 12.31 | 12.04 | 12.31 | 4,585,332 | +0.23(+1.87%) |
Mar 23, 2006 | 11.94 | 12.15 | 11.87 | 12.08 | 5,321,405 | +0.12(+0.98%) |
Mar 22, 2006 | 11.97 | 12.01 | 11.85 | 11.96 | 4,723,242 | -0.08(-0.63%) |
Mar 21, 2006 | 11.95 | 12.42 | 11.87 | 12.04 | 6,810,157 | +0.03(+0.23%) |
Mar 20, 2006 | 11.92 | 12.03 | 11.84 | 12.01 | 4,447,443 | +0.13(+1.13%) |
Mar 17, 2006 | 12.01 | 12.02 | 11.78 | 11.88 | 7,658,210 | -0.07(-0.60%) |
Mar 16, 2006 | 12.38 | 12.39 | 11.94 | 11.95 | 4,252,771 | -0.32(-2.63%) |
Mar 15, 2006 | 12.13 | 12.28 | 12.09 | 12.27 | 5,471,406 | +0.17(+1.42%) |
Mar 14, 2006 | 11.92 | 12.18 | 11.87 | 12.10 | 4,971,761 | +0.22(+1.82%) |
Mar 13, 2006 | 11.98 | 11.99 | 11.86 | 11.89 | 3,687,654 | -0.09(-0.72%) |
Mar 10, 2006 | 12.06 | 12.13 | 11.87 | 11.97 | 4,911,740 | -0.13(-1.05%) |
Mar 09, 2006 | 12.17 | 12.39 | 12.06 | 12.10 | 5,614,283 | -0.08(-0.65%) |
Mar 08, 2006 | 12.09 | 12.27 | 12.05 | 12.18 | 6,105,889 | -0.10(-0.84%) |
Mar 07, 2006 | 12.43 | 12.49 | 12.15 | 12.28 | 6,390,458 | -0.11(-0.86%) |
Mar 06, 2006 | 12.59 | 12.61 | 12.30 | 12.39 | 2,450,148 | -0.18(-1.45%) |
Mar 03, 2006 | 12.48 | 12.74 | 12.41 | 12.57 | 4,017,442 | +0.03(+0.27%) |
Mar 02, 2006 | 12.30 | 12.53 | 12.28 | 12.53 | 3,818,247 | +0.14(+1.16%) |
Mar 01, 2006 | 12.11 | 12.49 | 12.10 | 12.39 | 3,372,082 | +0.31(+2.56%) |
Feb 28, 2006 | 12.21 | 12.24 | 12.03 | 12.08 | 4,416,235 | -0.13(-1.04%) |
Feb 27, 2006 | 12.27 | 12.27 | 12.10 | 12.21 | 4,708,298 | +0.01(+0.11%) |
Feb 24, 2006 | 12.37 | 12.37 | 12.12 | 12.19 | 4,612,764 | -0.12(-0.95%) |
Feb 23, 2006 | 12.53 | 12.57 | 12.28 | 12.31 | 4,559,226 | -0.26(-2.05%) |
Feb 22, 2006 | 12.47 | 12.64 | 12.30 | 12.57 | 6,410,046 | +0.08(+0.60%) |
Feb 21, 2006 | 12.60 | 12.64 | 12.32 | 12.49 | 4,432,799 | -0.11(-0.84%) |
Feb 17, 2006 | 12.59 | 12.64 | 12.49 | 12.60 | 3,381,015 | +0.04(+0.30%) |
Feb 16, 2006 | 12.41 | 12.70 | 12.40 | 12.56 | 3,450,871 | +0.18(+1.44%) |
Feb 15, 2006 | 12.36 | 12.56 | 12.30 | 12.38 | 2,789,311 | -0.01(-0.11%) |
Feb 14, 2006 | 12.24 | 12.43 | 12.23 | 12.40 | 3,818,970 | +0.16(+1.35%) |
Feb 13, 2006 | 12.33 | 12.48 | 12.17 | 12.23 | 2,793,152 | -0.17(-1.36%) |
Feb 10, 2006 | 12.38 | 12.44 | 12.11 | 12.40 | 3,877,764 | +0.01(+0.08%) |
Feb 09, 2006 | 12.58 | 12.70 | 12.38 | 12.39 | 4,035,867 | -0.20(-1.61%) |
Feb 08, 2006 | 12.67 | 12.70 | 12.52 | 12.59 | 4,507,268 | -0.03(-0.22%) |
Feb 07, 2006 | 12.68 | 12.79 | 12.45 | 12.62 | 4,802,454 | -0.10(-0.78%) |
Feb 06, 2006 | 12.66 | 12.85 | 12.50 | 12.72 | 4,336,636 | +0.15(+1.20%) |
Feb 03, 2006 | 12.73 | 12.88 | 12.49 | 12.57 | 4,591,556 | -0.13(-1.03%) |
Feb 02, 2006 | 12.83 | 12.99 | 12.61 | 12.70 | 4,711,261 | -0.25(-1.96%) |