Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 12.50 | 12.56 | 12.48 | 12.54 | 1,674,216 | -0.02(-0.18%) |
Apr 27, 2006 | 12.44 | 12.61 | 12.43 | 12.56 | 1,139,262 | +0.04(+0.30%) |
Apr 26, 2006 | 12.53 | 12.58 | 12.49 | 12.52 | 1,632,021 | +0.03(+0.21%) |
Apr 25, 2006 | 12.57 | 12.57 | 12.46 | 12.49 | 1,736,296 | -0.04(-0.31%) |
Apr 24, 2006 | 12.56 | 12.57 | 12.50 | 12.53 | 821,103 | -0.04(-0.34%) |
Apr 21, 2006 | 12.64 | 12.67 | 12.53 | 12.58 | 1,166,907 | +0.00(+0.00%) |
Apr 20, 2006 | 12.55 | 12.63 | 12.53 | 12.58 | 1,049,537 | -0.00(-0.02%) |
Apr 19, 2006 | 12.58 | 12.59 | 12.50 | 12.58 | 1,189,217 | +0.01(+0.11%) |
Apr 18, 2006 | 12.43 | 12.56 | 12.41 | 12.56 | 1,869,670 | +0.21(+1.69%) |
Apr 17, 2006 | 12.42 | 12.44 | 12.32 | 12.36 | 844,383 | -0.05(-0.40%) |
Apr 13, 2006 | 12.41 | 12.44 | 12.36 | 12.41 | 997,642 | -0.00(-0.01%) |
Apr 12, 2006 | 12.42 | 12.44 | 12.39 | 12.41 | 669,783 | +0.01(+0.05%) |
Apr 11, 2006 | 12.51 | 12.53 | 12.37 | 12.40 | 3,359,102 | -0.10(-0.79%) |
Apr 10, 2006 | 12.53 | 12.53 | 12.45 | 12.50 | 992,307 | +0.03(+0.21%) |
Apr 07, 2006 | 12.61 | 12.66 | 12.47 | 12.47 | 3,049,673 | -0.13(-1.03%) |
Apr 06, 2006 | 12.61 | 12.65 | 12.55 | 12.60 | 847,778 | -0.03(-0.24%) |
Apr 05, 2006 | 12.58 | 12.65 | 12.57 | 12.64 | 10,236,387 | +0.06(+0.46%) |
Apr 04, 2006 | 12.53 | 12.61 | 12.49 | 12.58 | 901,613 | +0.04(+0.30%) |
Apr 03, 2006 | 12.66 | 12.66 | 12.52 | 12.54 | 1,549,571 | -0.02(-0.13%) |
Mar 31, 2006 | 12.60 | 12.62 | 12.51 | 12.56 | 855,538 | -0.04(-0.31%) |
Mar 30, 2006 | 12.60 | 12.67 | 12.54 | 12.60 | 943,322 | +0.01(+0.07%) |
Mar 29, 2006 | 12.51 | 12.62 | 12.51 | 12.59 | 1,265,847 | +0.09(+0.74%) |
Mar 28, 2006 | 12.58 | 12.62 | 12.48 | 12.49 | 8,297,361 | -0.08(-0.61%) |
Mar 27, 2006 | 12.63 | 12.63 | 12.55 | 12.57 | 6,289,951 | -0.08(-0.60%) |
Mar 24, 2006 | 12.64 | 12.67 | 12.59 | 12.65 | 2,637,909 | +0.02(+0.18%) |
Mar 23, 2006 | 12.66 | 12.67 | 12.59 | 12.62 | 1,005,887 | -0.05(-0.37%) |
Mar 22, 2006 | 12.59 | 12.68 | 12.58 | 12.67 | 1,394,371 | +0.07(+0.59%) |
Mar 21, 2006 | 12.68 | 12.73 | 12.59 | 12.60 | 1,282,337 | -0.08(-0.67%) |
Mar 20, 2006 | 12.69 | 12.71 | 12.66 | 12.68 | 1,342,962 | -0.00(-0.03%) |
Mar 17, 2006 | 12.69 | 12.71 | 12.65 | 12.69 | 612,553 | +0.03(+0.24%) |
Mar 16, 2006 | 12.66 | 12.71 | 12.65 | 12.66 | 6,993,199 | +0.00(+0.03%) |
Mar 15, 2006 | 12.61 | 12.66 | 12.56 | 12.65 | 1,783,826 | +0.05(+0.38%) |
Mar 14, 2006 | 12.48 | 12.61 | 12.45 | 12.60 | 904,038 | +0.11(+0.91%) |
Mar 13, 2006 | 12.49 | 12.52 | 12.45 | 12.49 | 798,793 | +0.02(+0.13%) |
Mar 10, 2006 | 12.41 | 12.49 | 12.38 | 12.47 | 743,018 | +0.08(+0.65%) |
Mar 09, 2006 | 12.48 | 12.49 | 12.38 | 12.39 | 744,958 | -0.07(-0.53%) |
Mar 08, 2006 | 12.36 | 12.48 | 12.35 | 12.46 | 1,048,567 | +0.06(+0.47%) |
Mar 07, 2006 | 12.41 | 12.44 | 12.37 | 12.40 | 651,838 | -0.04(-0.35%) |
Mar 06, 2006 | 12.51 | 12.52 | 12.40 | 12.45 | 702,763 | -0.06(-0.51%) |
Mar 03, 2006 | 12.50 | 12.62 | 12.48 | 12.51 | 1,225,592 | -0.03(-0.26%) |
Mar 02, 2006 | 12.51 | 12.56 | 12.47 | 12.54 | 923,922 | -0.01(-0.07%) |
Mar 01, 2006 | 12.48 | 12.56 | 12.45 | 12.55 | 1,357,027 | +0.09(+0.73%) |
Feb 28, 2006 | 12.59 | 12.57 | 12.43 | 12.46 | 1,496,221 | -0.13(-1.02%) |
Feb 27, 2006 | 12.57 | 12.63 | 12.54 | 12.59 | 1,072,817 | +0.04(+0.35%) |
Feb 24, 2006 | 12.54 | 12.56 | 12.50 | 12.54 | 806,553 | +0.03(+0.23%) |
Feb 23, 2006 | 12.54 | 12.58 | 12.49 | 12.52 | 953,992 | -0.03(-0.23%) |
Feb 22, 2006 | 12.51 | 12.58 | 12.49 | 12.54 | 1,605,346 | +0.08(+0.68%) |
Feb 21, 2006 | 12.54 | 12.57 | 12.45 | 12.46 | 3,146,673 | -0.07(-0.54%) |
Feb 17, 2006 | 12.51 | 12.58 | 12.49 | 12.53 | 991,337 | -0.02(-0.15%) |
Feb 16, 2006 | 12.51 | 12.55 | 12.46 | 12.55 | 3,119,998 | +0.07(+0.53%) |
Feb 15, 2006 | 12.42 | 12.48 | 12.38 | 12.48 | 2,669,919 | +0.06(+0.46%) |
Feb 14, 2006 | 12.32 | 12.44 | 12.29 | 12.42 | 4,153,045 | +0.12(+0.94%) |
Feb 13, 2006 | 12.33 | 12.35 | 12.26 | 12.31 | 2,046,210 | -0.06(-0.48%) |
Feb 10, 2006 | 12.34 | 12.39 | 12.25 | 12.37 | 1,314,347 | +0.02(+0.15%) |
Feb 09, 2006 | 12.40 | 12.45 | 12.33 | 12.35 | 1,247,902 | -0.02(-0.20%) |
Feb 08, 2006 | 12.30 | 12.38 | 12.27 | 12.37 | 1,269,727 | +0.12(+0.96%) |
Feb 07, 2006 | 12.33 | 12.35 | 12.22 | 12.26 | 1,002,977 | -0.10(-0.78%) |
Feb 06, 2006 | 12.37 | 12.39 | 12.31 | 12.35 | 1,301,737 | -0.01(-0.10%) |
Feb 03, 2006 | 12.38 | 12.42 | 12.33 | 12.37 | 2,675,254 | -0.07(-0.56%) |
Feb 02, 2006 | 12.53 | 12.54 | 12.40 | 12.44 | 1,343,447 | -0.12(-0.92%) |