Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 13.17 | 13.49 | 13.00 | 13.11 | 9,929,259 | -0.07(-0.56%) |
Mar 30, 2006 | 12.86 | 13.34 | 12.82 | 13.18 | 10,129,977 | +0.22(+1.67%) |
Mar 29, 2006 | 13.28 | 13.41 | 12.82 | 12.97 | 16,556,130 | -0.25(-1.88%) |
Mar 28, 2006 | 13.28 | 13.57 | 13.01 | 13.22 | 21,955,436 | -0.02(-0.13%) |
Mar 27, 2006 | 12.49 | 13.31 | 12.40 | 13.23 | 19,987,352 | +0.78(+6.28%) |
Mar 24, 2006 | 12.17 | 12.49 | 12.04 | 12.45 | 14,200,758 | +0.34(+2.77%) |
Mar 23, 2006 | 11.94 | 12.14 | 11.79 | 12.12 | 13,106,700 | +0.22(+1.88%) |
Mar 22, 2006 | 11.40 | 11.95 | 11.34 | 11.89 | 12,341,700 | +0.41(+3.56%) |
Mar 21, 2006 | 11.67 | 11.82 | 11.42 | 11.48 | 8,273,493 | -0.17(-1.49%) |
Mar 20, 2006 | 11.59 | 11.96 | 11.39 | 11.66 | 16,979,292 | +0.08(+0.73%) |
Mar 17, 2006 | 10.98 | 11.65 | 10.95 | 11.57 | 22,684,608 | +0.64(+5.88%) |
Mar 16, 2006 | 10.57 | 11.07 | 10.48 | 10.93 | 13,582,836 | +0.41(+3.85%) |
Mar 15, 2006 | 10.53 | 10.57 | 10.42 | 10.52 | 6,423,714 | +0.04(+0.36%) |
Mar 14, 2006 | 10.45 | 10.67 | 10.37 | 10.49 | 7,010,901 | +0.03(+0.33%) |
Mar 13, 2006 | 10.33 | 10.64 | 10.32 | 10.45 | 10,846,440 | +0.12(+1.17%) |
Mar 10, 2006 | 9.881 | 10.41 | 9.818 | 10.33 | 14,803,479 | +0.44(+4.47%) |
Mar 09, 2006 | 9.842 | 10.00 | 9.760 | 9.889 | 9,920,457 | +0.11(+1.14%) |
Mar 08, 2006 | 9.689 | 9.827 | 9.514 | 9.778 | 11,514,303 | -0.00(-0.03%) |
Mar 07, 2006 | 9.932 | 9.997 | 9.681 | 9.781 | 9,463,905 | -0.15(-1.53%) |
Mar 06, 2006 | 10.09 | 10.31 | 9.753 | 9.933 | 8,094,996 | -0.11(-1.07%) |
Mar 03, 2006 | 10.17 | 10.19 | 10.03 | 10.04 | 6,766,632 | -0.14(-1.33%) |
Mar 02, 2006 | 10.21 | 10.42 | 10.06 | 10.18 | 11,383,758 | -0.09(-0.88%) |
Mar 01, 2006 | 9.958 | 10.33 | 9.899 | 10.27 | 12,134,826 | +0.24(+2.44%) |
Feb 28, 2006 | 10.48 | 10.54 | 9.944 | 10.02 | 15,123,843 | -0.46(-4.37%) |
Feb 27, 2006 | 10.60 | 10.69 | 10.35 | 10.48 | 7,885,044 | -0.05(-0.52%) |
Feb 24, 2006 | 9.883 | 10.66 | 9.876 | 10.53 | 15,071,886 | +0.44(+4.31%) |
Feb 23, 2006 | 10.40 | 10.40 | 10.03 | 10.10 | 11,002,167 | -0.26(-2.52%) |
Feb 22, 2006 | 10.04 | 10.51 | 9.950 | 10.36 | 18,254,412 | +0.21(+2.09%) |
Feb 21, 2006 | 10.72 | 10.76 | 9.891 | 10.15 | 33,008,454 | -0.62(-5.77%) |
Feb 17, 2006 | 11.14 | 11.22 | 10.75 | 10.77 | 13,512,195 | -0.44(-3.93%) |
Feb 16, 2006 | 11.35 | 11.42 | 11.02 | 11.21 | 10,163,700 | -0.14(-1.26%) |
Feb 15, 2006 | 11.44 | 11.50 | 11.16 | 11.35 | 9,628,623 | -0.00(-0.03%) |
Feb 14, 2006 | 11.26 | 11.47 | 11.16 | 11.36 | 8,870,643 | +0.13(+1.17%) |
Feb 13, 2006 | 11.49 | 11.61 | 11.09 | 11.22 | 10,981,944 | -0.24(-2.09%) |
Feb 10, 2006 | 11.28 | 11.61 | 11.18 | 11.46 | 14,652,666 | +0.19(+1.65%) |
Feb 09, 2006 | 10.85 | 11.53 | 10.78 | 11.28 | 23,130,000 | +0.40(+3.64%) |
Feb 08, 2006 | 11.18 | 11.18 | 10.46 | 10.88 | 33,330,384 | -0.29(-2.56%) |
Feb 07, 2006 | 11.55 | 12.07 | 10.98 | 11.17 | 28,214,964 | -0.69(-5.79%) |
Feb 06, 2006 | 12.72 | 12.98 | 10.93 | 11.85 | 57,564,368 | -0.89(-6.98%) |
Feb 03, 2006 | 13.06 | 13.84 | 12.37 | 12.74 | 39,709,340 | -1.40(-9.88%) |
Feb 02, 2006 | 14.33 | 14.62 | 14.05 | 14.14 | 24,966,504 | -0.27(-1.85%) |
Feb 01, 2006 | 15.28 | 15.33 | 14.30 | 14.41 | 15,933,204 | -0.85(-5.54%) |
Jan 31, 2006 | 15.21 | 15.30 | 14.96 | 15.25 | 20,821,220 | +0.14(+0.95%) |
Jan 30, 2006 | 15.17 | 15.50 | 14.93 | 15.11 | 8,769,870 | +0.01(+0.04%) |
Jan 27, 2006 | 14.89 | 15.27 | 14.82 | 15.10 | 4,610,259 | +0.21(+1.42%) |
Jan 26, 2006 | 14.70 | 15.02 | 14.66 | 14.89 | 5,938,506 | +0.19(+1.32%) |
Jan 25, 2006 | 15.33 | 15.39 | 14.54 | 14.70 | 10,884,744 | -0.20(-1.36%) |
Jan 24, 2006 | 14.48 | 15.06 | 14.45 | 14.90 | 6,999,237 | +0.50(+3.50%) |
Jan 23, 2006 | 14.35 | 14.59 | 13.96 | 14.40 | 6,679,647 | +0.17(+1.17%) |
Jan 20, 2006 | 14.78 | 14.85 | 14.16 | 14.23 | 8,178,759 | -0.52(-3.50%) |
Jan 19, 2006 | 14.43 | 14.85 | 14.34 | 14.75 | 7,043,544 | +0.45(+3.16%) |
Jan 18, 2006 | 14.43 | 14.68 | 14.20 | 14.30 | 6,990,651 | -0.27(-1.85%) |
Jan 17, 2006 | 14.18 | 14.60 | 14.01 | 14.57 | 7,097,733 | +0.35(+2.45%) |
Jan 13, 2006 | 14.61 | 14.61 | 14.08 | 14.22 | 6,674,580 | -0.30(-2.07%) |
Jan 12, 2006 | 14.68 | 14.80 | 14.42 | 14.52 | 10,214,100 | +0.37(+2.62%) |
Jan 11, 2006 | 14.33 | 14.47 | 13.91 | 14.15 | 6,206,193 | -0.10(-0.72%) |
Jan 10, 2006 | 13.67 | 14.33 | 13.64 | 14.25 | 10,314,558 | +0.50(+3.67%) |
Jan 09, 2006 | 13.36 | 13.89 | 13.36 | 13.74 | 9,502,875 | +0.40(+3.02%) |
Jan 06, 2006 | 13.08 | 13.58 | 13.03 | 13.34 | 8,692,074 | -0.02(-0.17%) |
Jan 05, 2006 | 13.78 | 13.78 | 13.31 | 13.36 | 5,813,055 | -0.20(-1.46%) |
Jan 04, 2006 | 12.91 | 13.56 | 12.89 | 13.56 | 10,706,940 | +0.70(+5.41%) |