Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 11.79 | 11.84 | 11.53 | 11.59 | 10,076,111 | -0.19(-1.60%) |
Mar 30, 2006 | 11.94 | 12.04 | 11.70 | 11.77 | 11,951,095 | -0.09(-0.76%) |
Mar 29, 2006 | 11.80 | 11.98 | 11.64 | 11.86 | 17,356,256 | +0.14(+1.19%) |
Mar 28, 2006 | 12.27 | 12.29 | 11.68 | 11.72 | 12,886,202 | -0.53(-4.33%) |
Mar 27, 2006 | 12.30 | 12.46 | 12.22 | 12.26 | 8,028,516 | -0.12(-0.93%) |
Mar 24, 2006 | 12.09 | 12.37 | 12.07 | 12.37 | 13,153,799 | +0.21(+1.76%) |
Mar 23, 2006 | 11.78 | 12.19 | 11.74 | 12.16 | 22,324,868 | +0.46(+3.92%) |
Mar 22, 2006 | 11.62 | 11.89 | 11.48 | 11.70 | 22,346,114 | -0.01(-0.11%) |
Mar 21, 2006 | 11.84 | 12.28 | 11.67 | 11.71 | 15,508,541 | -0.25(-2.13%) |
Mar 20, 2006 | 11.66 | 12.10 | 11.66 | 11.97 | 15,412,639 | +0.36(+3.08%) |
Mar 17, 2006 | 11.74 | 11.88 | 11.48 | 11.61 | 24,122,814 | -0.22(-1.88%) |
Mar 16, 2006 | 12.51 | 12.61 | 11.83 | 11.83 | 16,603,636 | -0.56(-4.54%) |
Mar 15, 2006 | 12.63 | 12.75 | 12.28 | 12.39 | 12,562,823 | -0.18(-1.40%) |
Mar 14, 2006 | 12.25 | 12.58 | 12.15 | 12.57 | 12,525,286 | +0.37(+3.06%) |
Mar 13, 2006 | 12.35 | 12.52 | 12.07 | 12.20 | 12,978,638 | -0.04(-0.30%) |
Mar 10, 2006 | 12.63 | 12.76 | 12.17 | 12.23 | 11,317,832 | -0.31(-2.51%) |
Mar 09, 2006 | 12.84 | 12.97 | 12.49 | 12.55 | 11,870,016 | -0.17(-1.36%) |
Mar 08, 2006 | 12.59 | 12.87 | 12.35 | 12.72 | 15,168,505 | +0.10(+0.76%) |
Mar 07, 2006 | 13.26 | 13.27 | 12.45 | 12.63 | 23,210,152 | -0.75(-5.59%) |
Mar 06, 2006 | 13.74 | 13.85 | 13.28 | 13.37 | 10,012,555 | -0.33(-2.39%) |
Mar 03, 2006 | 13.81 | 14.09 | 13.70 | 13.70 | 11,323,030 | -0.18(-1.31%) |
Mar 02, 2006 | 13.92 | 14.19 | 13.70 | 13.88 | 19,171,602 | -0.07(-0.54%) |
Mar 01, 2006 | 13.14 | 13.97 | 13.08 | 13.96 | 18,917,430 | +0.85(+6.47%) |
Feb 28, 2006 | 13.36 | 13.53 | 13.08 | 13.11 | 9,696,892 | -0.25(-1.89%) |
Feb 27, 2006 | 13.45 | 13.53 | 13.30 | 13.36 | 8,593,359 | +0.02(+0.16%) |
Feb 24, 2006 | 13.54 | 13.74 | 13.18 | 13.34 | 33,443,794 | -0.11(-0.84%) |
Feb 23, 2006 | 13.80 | 13.82 | 13.42 | 13.46 | 23,459,134 | -0.32(-2.33%) |
Feb 22, 2006 | 13.28 | 13.78 | 13.07 | 13.78 | 13,289,991 | +0.43(+3.26%) |
Feb 21, 2006 | 13.68 | 13.71 | 13.16 | 13.34 | 16,722,334 | -0.30(-2.23%) |
Feb 17, 2006 | 14.06 | 14.06 | 13.65 | 13.65 | 9,108,969 | -0.38(-2.69%) |
Feb 16, 2006 | 13.75 | 14.10 | 13.75 | 14.02 | 9,294,226 | +0.32(+2.36%) |
Feb 15, 2006 | 13.77 | 13.95 | 13.53 | 13.70 | 10,355,795 | -0.06(-0.44%) |
Feb 14, 2006 | 13.65 | 13.83 | 13.15 | 13.76 | 19,761,202 | +0.20(+1.45%) |
Feb 13, 2006 | 14.29 | 14.42 | 13.49 | 13.56 | 18,706,418 | -0.82(-5.69%) |
Feb 10, 2006 | 14.64 | 14.76 | 14.07 | 14.38 | 11,917,949 | -0.34(-2.33%) |
Feb 09, 2006 | 14.54 | 14.90 | 14.50 | 14.72 | 11,659,382 | +0.21(+1.48%) |
Feb 08, 2006 | 14.49 | 14.53 | 14.16 | 14.51 | 8,873,902 | +0.17(+1.21%) |
Feb 07, 2006 | 14.54 | 14.77 | 14.19 | 14.34 | 10,475,340 | -0.23(-1.57%) |
Feb 06, 2006 | 14.37 | 14.67 | 14.28 | 14.56 | 8,059,520 | +0.34(+2.41%) |
Feb 03, 2006 | 14.56 | 14.57 | 14.14 | 14.22 | 11,568,242 | -0.32(-2.21%) |
Feb 02, 2006 | 14.53 | 14.87 | 14.38 | 14.54 | 10,939,479 | +0.04(+0.31%) |
Feb 01, 2006 | 14.52 | 14.62 | 14.33 | 14.50 | 10,888,951 | -0.15(-1.05%) |
Jan 31, 2006 | 14.84 | 14.96 | 14.51 | 14.65 | 9,911,870 | -0.10(-0.68%) |
Jan 30, 2006 | 14.91 | 15.05 | 14.58 | 14.75 | 10,149,583 | -0.37(-2.48%) |
Jan 27, 2006 | 14.90 | 15.78 | 14.82 | 15.13 | 26,205,356 | +0.97(+6.87%) |
Jan 26, 2006 | 13.98 | 14.28 | 13.77 | 14.16 | 8,895,445 | +0.39(+2.82%) |
Jan 25, 2006 | 14.15 | 14.16 | 13.60 | 13.77 | 7,810,379 | -0.20(-1.46%) |
Jan 24, 2006 | 13.57 | 14.00 | 13.57 | 13.97 | 8,776,117 | +0.48(+3.59%) |
Jan 23, 2006 | 13.52 | 13.70 | 13.36 | 13.49 | 9,569,161 | +0.12(+0.91%) |
Jan 20, 2006 | 13.91 | 14.01 | 13.32 | 13.37 | 10,523,003 | -0.58(-4.13%) |
Jan 19, 2006 | 14.07 | 14.18 | 13.91 | 13.94 | 10,440,581 | +0.25(+1.80%) |
Jan 18, 2006 | 13.17 | 13.77 | 13.06 | 13.69 | 13,898,451 | +0.21(+1.57%) |
Jan 17, 2006 | 13.75 | 13.76 | 13.41 | 13.48 | 8,287,595 | -0.32(-2.33%) |
Jan 13, 2006 | 13.71 | 13.84 | 13.35 | 13.80 | 13,308,231 | +0.11(+0.80%) |
Jan 12, 2006 | 14.27 | 14.29 | 13.66 | 13.69 | 14,955,936 | -0.62(-4.34%) |
Jan 11, 2006 | 14.03 | 14.43 | 14.02 | 14.32 | 21,999,916 | +0.40(+2.85%) |
Jan 10, 2006 | 13.47 | 13.92 | 13.34 | 13.92 | 21,007,430 | +0.63(+4.74%) |
Jan 09, 2006 | 13.27 | 13.40 | 13.17 | 13.29 | 10,538,660 | +0.15(+1.11%) |
Jan 06, 2006 | 12.95 | 13.25 | 12.74 | 13.14 | 10,618,815 | +0.26(+2.03%) |
Jan 05, 2006 | 12.48 | 12.89 | 12.41 | 12.88 | 10,037,085 | +0.50(+4.05%) |
Jan 04, 2006 | 12.48 | 12.61 | 12.31 | 12.38 | 7,815,181 | -0.08(-0.60%) |