Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 12.16 | 12.21 | 12.05 | 12.05 | 10,329,521 | -0.06(-0.51%) |
Mar 30, 2006 | 12.24 | 12.36 | 12.11 | 12.11 | 8,699,937 | -0.17(-1.40%) |
Mar 29, 2006 | 12.31 | 12.44 | 12.27 | 12.29 | 5,475,253 | +0.00(+0.02%) |
Mar 28, 2006 | 12.35 | 12.42 | 12.23 | 12.28 | 9,878,017 | -0.04(-0.33%) |
Mar 27, 2006 | 12.54 | 12.54 | 12.32 | 12.33 | 7,750,950 | -0.05(-0.39%) |
Mar 24, 2006 | 12.45 | 12.46 | 12.26 | 12.37 | 6,650,927 | -0.08(-0.62%) |
Mar 23, 2006 | 12.61 | 12.71 | 12.45 | 12.45 | 8,857,389 | -0.13(-1.01%) |
Mar 22, 2006 | 12.63 | 12.64 | 12.52 | 12.58 | 6,402,319 | -0.07(-0.58%) |
Mar 21, 2006 | 12.72 | 12.72 | 12.54 | 12.65 | 6,928,406 | -0.07(-0.53%) |
Mar 20, 2006 | 12.78 | 12.88 | 12.67 | 12.72 | 7,042,284 | -0.12(-0.92%) |
Mar 17, 2006 | 12.73 | 12.87 | 12.67 | 12.84 | 12,456,054 | +0.16(+1.22%) |
Mar 16, 2006 | 12.71 | 12.76 | 12.67 | 12.68 | 9,581,559 | +0.06(+0.50%) |
Mar 15, 2006 | 12.59 | 12.65 | 12.44 | 12.62 | 8,977,148 | -0.01(-0.07%) |
Mar 14, 2006 | 12.32 | 12.71 | 12.31 | 12.63 | 10,871,379 | +0.31(+2.52%) |
Mar 13, 2006 | 12.31 | 12.38 | 12.25 | 12.32 | 6,827,359 | +0.08(+0.69%) |
Mar 10, 2006 | 12.25 | 12.29 | 12.19 | 12.23 | 10,372,293 | +0.00(+0.00%) |
Mar 09, 2006 | 12.48 | 12.52 | 12.18 | 12.23 | 11,588,600 | -0.24(-1.91%) |
Mar 08, 2006 | 12.35 | 12.60 | 12.27 | 12.47 | 11,799,515 | +0.14(+1.14%) |
Mar 07, 2006 | 12.37 | 12.38 | 12.26 | 12.33 | 13,967,215 | -0.15(-1.23%) |
Mar 06, 2006 | 12.56 | 12.60 | 12.47 | 12.48 | 8,931,704 | -0.12(-0.96%) |
Mar 03, 2006 | 12.66 | 12.72 | 12.59 | 12.60 | 9,015,642 | -0.16(-1.28%) |
Mar 02, 2006 | 12.66 | 12.83 | 12.64 | 12.77 | 12,937,765 | -0.01(-0.09%) |
Mar 01, 2006 | 12.75 | 12.79 | 12.53 | 12.78 | 12,465,677 | +0.03(+0.21%) |
Feb 28, 2006 | 12.96 | 13.03 | 12.74 | 12.75 | 11,437,831 | -0.21(-1.62%) |
Feb 27, 2006 | 12.77 | 13.01 | 12.67 | 12.96 | 30,203,980 | +0.71(+5.77%) |
Feb 24, 2006 | 12.25 | 12.27 | 12.08 | 12.26 | 7,124,619 | +0.01(+0.08%) |
Feb 23, 2006 | 12.36 | 12.40 | 12.21 | 12.25 | 8,377,549 | -0.10(-0.79%) |
Feb 22, 2006 | 12.34 | 12.41 | 12.29 | 12.34 | 7,235,289 | +0.08(+0.67%) |
Feb 21, 2006 | 12.52 | 12.54 | 12.16 | 12.26 | 8,717,313 | -0.13(-1.09%) |
Feb 17, 2006 | 12.46 | 12.46 | 12.31 | 12.40 | 6,140,078 | -0.07(-0.56%) |
Feb 16, 2006 | 12.41 | 12.49 | 12.36 | 12.46 | 9,026,335 | +0.11(+0.91%) |
Feb 15, 2006 | 12.06 | 12.35 | 12.06 | 12.35 | 13,283,945 | +0.10(+0.85%) |
Feb 14, 2006 | 11.96 | 12.26 | 11.88 | 12.25 | 13,133,176 | +0.36(+3.02%) |
Feb 13, 2006 | 11.72 | 11.92 | 11.68 | 11.89 | 7,565,430 | +0.18(+1.50%) |
Feb 10, 2006 | 11.70 | 11.79 | 11.44 | 11.71 | 8,578,039 | +0.02(+0.19%) |
Feb 09, 2006 | 11.68 | 11.82 | 11.60 | 11.69 | 6,534,108 | +0.00(+0.00%) |
Feb 08, 2006 | 11.51 | 11.72 | 11.44 | 11.69 | 9,566,589 | +0.12(+1.02%) |
Feb 07, 2006 | 11.66 | 11.78 | 11.56 | 11.57 | 10,191,584 | -0.20(-1.67%) |
Feb 06, 2006 | 11.82 | 11.84 | 11.70 | 11.77 | 7,105,372 | -0.11(-0.94%) |
Feb 03, 2006 | 11.91 | 12.05 | 11.85 | 11.88 | 7,563,559 | -0.12(-1.01%) |
Feb 02, 2006 | 11.89 | 12.07 | 11.79 | 12.00 | 12,351,799 | +0.16(+1.33%) |
Feb 01, 2006 | 12.01 | 12.01 | 11.77 | 11.85 | 10,805,886 | -0.04(-0.35%) |
Jan 31, 2006 | 11.95 | 12.01 | 11.83 | 11.89 | 10,643,355 | -0.08(-0.67%) |
Jan 30, 2006 | 12.16 | 12.21 | 11.95 | 11.97 | 6,971,444 | -0.21(-1.74%) |
Jan 27, 2006 | 12.16 | 12.40 | 12.12 | 12.18 | 9,194,212 | -0.01(-0.12%) |
Jan 26, 2006 | 11.93 | 12.25 | 12.00 | 12.19 | 10,068,082 | +0.26(+2.19%) |
Jan 25, 2006 | 12.03 | 12.11 | 11.86 | 11.93 | 8,723,194 | -0.07(-0.59%) |
Jan 24, 2006 | 11.88 | 12.03 | 11.84 | 12.00 | 10,340,481 | +0.17(+1.44%) |
Jan 23, 2006 | 11.87 | 11.91 | 11.79 | 11.83 | 10,429,232 | +0.02(+0.21%) |
Jan 20, 2006 | 12.14 | 12.14 | 11.80 | 11.81 | 14,312,326 | -0.30(-2.44%) |
Jan 19, 2006 | 12.09 | 12.22 | 11.99 | 12.10 | 7,491,649 | +0.01(+0.09%) |
Jan 18, 2006 | 12.21 | 12.27 | 11.97 | 12.09 | 9,396,574 | -0.13(-1.04%) |
Jan 17, 2006 | 11.53 | 12.31 | 12.14 | 12.22 | 7,968,281 | -0.17(-1.37%) |
Jan 13, 2006 | 12.44 | 12.48 | 12.34 | 12.39 | 6,055,605 | -0.02(-0.15%) |
Jan 12, 2006 | 12.50 | 12.57 | 12.34 | 12.41 | 7,903,857 | -0.10(-0.76%) |
Jan 11, 2006 | 12.33 | 12.55 | 12.32 | 12.50 | 9,945,115 | +0.17(+1.38%) |
Jan 10, 2006 | 12.09 | 12.36 | 12.09 | 12.33 | 8,763,559 | +0.16(+1.32%) |
Jan 09, 2006 | 12.07 | 12.21 | 12.03 | 12.17 | 11,278,776 | +0.07(+0.59%) |
Jan 06, 2006 | 12.29 | 12.29 | 12.05 | 12.10 | 14,217,694 | -0.14(-1.18%) |
Jan 05, 2006 | 12.39 | 12.44 | 12.21 | 12.25 | 8,620,008 | -0.14(-1.16%) |
Jan 04, 2006 | 12.33 | 12.43 | 12.30 | 12.39 | 12,393,768 | -0.16(-1.24%) |