Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 11.97 | 12.11 | 11.82 | 12.09 | 3,377,747 | +0.10(+0.82%) |
Mar 30, 2006 | 11.91 | 12.11 | 11.90 | 11.99 | 4,665,563 | +0.17(+1.44%) |
Mar 29, 2006 | 11.63 | 11.84 | 11.54 | 11.82 | 4,629,115 | +0.19(+1.66%) |
Mar 28, 2006 | 12.00 | 12.01 | 11.54 | 11.63 | 4,552,710 | -0.44(-3.67%) |
Mar 27, 2006 | 12.04 | 12.07 | 11.89 | 12.07 | 4,661,243 | -0.01(-0.09%) |
Mar 24, 2006 | 11.99 | 12.14 | 11.77 | 12.08 | 1,943,332 | +0.10(+0.80%) |
Mar 23, 2006 | 12.20 | 12.31 | 11.91 | 11.99 | 2,816,454 | -0.18(-1.51%) |
Mar 22, 2006 | 12.00 | 12.19 | 11.95 | 12.17 | 2,929,037 | +0.12(+1.03%) |
Mar 21, 2006 | 12.21 | 12.22 | 11.92 | 12.05 | 4,434,188 | -0.17(-1.37%) |
Mar 20, 2006 | 12.19 | 12.25 | 12.15 | 12.21 | 3,927,431 | +0.09(+0.76%) |
Mar 17, 2006 | 12.14 | 12.24 | 12.02 | 12.12 | 5,901,541 | -0.04(-0.29%) |
Mar 16, 2006 | 11.82 | 12.21 | 11.82 | 12.15 | 19,260,532 | +0.38(+3.19%) |
Mar 15, 2006 | 11.37 | 11.82 | 11.35 | 11.78 | 6,929,634 | +0.54(+4.78%) |
Mar 14, 2006 | 11.20 | 11.27 | 11.09 | 11.24 | 4,731,438 | +0.09(+0.85%) |
Mar 13, 2006 | 11.11 | 11.27 | 11.11 | 11.15 | 3,183,360 | +0.08(+0.74%) |
Mar 10, 2006 | 10.99 | 11.09 | 10.92 | 11.07 | 2,378,273 | +0.09(+0.83%) |
Mar 09, 2006 | 11.12 | 11.28 | 10.90 | 10.97 | 3,341,300 | -0.02(-0.15%) |
Mar 08, 2006 | 10.91 | 11.01 | 10.79 | 10.99 | 3,940,660 | -0.04(-0.32%) |
Mar 07, 2006 | 11.25 | 11.25 | 10.79 | 11.03 | 5,771,950 | -0.34(-3.00%) |
Mar 06, 2006 | 11.62 | 11.66 | 11.35 | 11.37 | 3,763,552 | -0.19(-1.62%) |
Mar 03, 2006 | 11.46 | 11.59 | 11.41 | 11.55 | 2,297,548 | +0.06(+0.56%) |
Mar 02, 2006 | 11.62 | 11.64 | 11.43 | 11.49 | 3,283,254 | -0.13(-1.10%) |
Mar 01, 2006 | 11.49 | 11.72 | 11.49 | 11.62 | 7,067,595 | +0.18(+1.57%) |
Feb 28, 2006 | 11.64 | 11.64 | 11.34 | 11.44 | 4,617,506 | -0.21(-1.77%) |
Feb 27, 2006 | 11.77 | 11.84 | 11.58 | 11.64 | 2,659,595 | -0.15(-1.24%) |
Feb 24, 2006 | 11.82 | 11.88 | 11.71 | 11.79 | 3,774,891 | +0.02(+0.16%) |
Feb 23, 2006 | 11.55 | 11.80 | 11.52 | 11.77 | 5,311,360 | +0.25(+2.19%) |
Feb 22, 2006 | 11.46 | 11.57 | 11.37 | 11.52 | 4,826,742 | +0.20(+1.78%) |
Feb 21, 2006 | 11.26 | 11.38 | 11.26 | 11.32 | 4,400,440 | +0.07(+0.66%) |
Feb 17, 2006 | 11.18 | 11.28 | 11.13 | 11.24 | 3,197,939 | +0.13(+1.18%) |
Feb 16, 2006 | 11.12 | 11.16 | 11.06 | 11.11 | 5,437,442 | +0.11(+0.99%) |
Feb 15, 2006 | 11.01 | 11.09 | 10.89 | 11.00 | 6,019,524 | +0.17(+1.56%) |
Feb 14, 2006 | 10.50 | 10.91 | 10.37 | 10.83 | 10,314,671 | +0.35(+3.36%) |
Feb 13, 2006 | 10.82 | 10.93 | 10.48 | 10.48 | 8,035,211 | -0.48(-4.38%) |
Feb 10, 2006 | 11.50 | 11.50 | 10.80 | 10.96 | 12,527,446 | -0.51(-4.49%) |
Feb 09, 2006 | 11.66 | 11.72 | 11.46 | 11.48 | 3,667,978 | -0.03(-0.26%) |
Feb 08, 2006 | 11.76 | 11.78 | 11.42 | 11.51 | 4,522,202 | -0.22(-1.88%) |
Feb 07, 2006 | 12.00 | 12.06 | 11.69 | 11.73 | 3,469,001 | -0.37(-3.08%) |
Feb 06, 2006 | 11.93 | 12.15 | 11.90 | 12.10 | 3,225,207 | +0.27(+2.32%) |
Feb 03, 2006 | 11.99 | 11.99 | 11.48 | 11.82 | 4,823,502 | -0.21(-1.74%) |
Feb 02, 2006 | 12.27 | 12.28 | 11.99 | 12.03 | 2,642,046 | -0.24(-1.96%) |
Feb 01, 2006 | 12.22 | 12.29 | 12.18 | 12.27 | 4,420,149 | +0.06(+0.46%) |
Jan 31, 2006 | 12.22 | 12.23 | 12.14 | 12.22 | 7,004,419 | +0.02(+0.18%) |
Jan 30, 2006 | 12.04 | 12.20 | 11.99 | 12.20 | 5,683,396 | +0.08(+0.63%) |
Jan 27, 2006 | 12.19 | 12.44 | 11.78 | 12.12 | 9,290,629 | -0.12(-1.00%) |
Jan 26, 2006 | 12.09 | 12.27 | 12.09 | 12.24 | 10,897,023 | +0.24(+1.97%) |
Jan 25, 2006 | 12.07 | 12.13 | 11.90 | 12.01 | 2,703,062 | +0.06(+0.48%) |
Jan 24, 2006 | 11.79 | 11.96 | 11.73 | 11.95 | 5,443,112 | +0.27(+2.33%) |
Jan 23, 2006 | 11.70 | 11.75 | 11.59 | 11.68 | 2,956,575 | +0.06(+0.56%) |
Jan 20, 2006 | 12.04 | 12.05 | 11.59 | 11.61 | 7,749,030 | -0.00(-0.03%) |
Jan 19, 2006 | 11.51 | 11.70 | 11.45 | 11.62 | 4,392,341 | +0.28(+2.48%) |
Jan 18, 2006 | 11.30 | 11.40 | 11.23 | 11.33 | 4,169,065 | -0.21(-1.81%) |
Jan 17, 2006 | 11.78 | 11.78 | 11.41 | 11.54 | 2,739,239 | -0.09(-0.75%) |
Jan 13, 2006 | 11.65 | 11.66 | 11.54 | 11.63 | 2,149,058 | -0.01(-0.13%) |
Jan 12, 2006 | 11.87 | 11.89 | 11.53 | 11.65 | 3,754,103 | -0.17(-1.43%) |
Jan 11, 2006 | 11.67 | 11.90 | 11.60 | 11.81 | 8,227,438 | +0.52(+4.62%) |
Jan 10, 2006 | 11.19 | 11.33 | 11.13 | 11.29 | 2,524,604 | -0.01(-0.05%) |
Jan 09, 2006 | 11.37 | 11.37 | 11.12 | 11.30 | 4,825,392 | -0.08(-0.73%) |
Jan 06, 2006 | 11.41 | 11.46 | 11.21 | 11.38 | 2,777,577 | +0.01(+0.13%) |
Jan 05, 2006 | 11.56 | 11.58 | 11.30 | 11.37 | 2,578,330 | -0.19(-1.65%) |
Jan 04, 2006 | 11.56 | 11.67 | 11.49 | 11.56 | 4,003,566 | +0.08(+0.73%) |