Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 12.41 | 12.58 | 12.36 | 12.40 | 144,935,904 | -0.06(-0.50%) |
Apr 27, 2006 | 12.04 | 12.54 | 11.92 | 12.47 | 216,674,768 | +0.37(+3.03%) |
Apr 26, 2006 | 11.89 | 12.16 | 11.87 | 12.10 | 137,498,384 | +0.21(+1.78%) |
Apr 25, 2006 | 11.76 | 11.92 | 11.64 | 11.89 | 145,411,120 | +0.15(+1.27%) |
Apr 24, 2006 | 11.49 | 11.95 | 11.73 | 11.74 | 108,884,344 | -0.09(-0.79%) |
Apr 21, 2006 | 12.14 | 12.42 | 11.81 | 11.83 | 148,485,024 | -0.24(-2.01%) |
Apr 20, 2006 | 12.27 | 12.38 | 12.04 | 12.08 | 204,768,112 | -0.07(-0.56%) |
Apr 19, 2006 | 11.99 | 12.17 | 11.92 | 12.14 | 167,220,256 | +0.11(+0.88%) |
Apr 18, 2006 | 11.96 | 12.09 | 11.55 | 12.04 | 125,780,352 | +0.12(+1.04%) |
Apr 17, 2006 | 12.05 | 12.42 | 11.79 | 11.91 | 122,858,824 | -0.16(-1.34%) |
Apr 13, 2006 | 11.91 | 12.16 | 11.90 | 12.08 | 124,656,176 | +0.20(+1.73%) |
Apr 12, 2006 | 11.89 | 11.96 | 11.86 | 11.87 | 71,015,208 | -0.02(-0.21%) |
Apr 11, 2006 | 12.06 | 12.08 | 11.87 | 11.89 | 96,937,992 | -0.12(-1.03%) |
Apr 10, 2006 | 11.98 | 12.09 | 11.95 | 12.02 | 84,037,744 | +0.07(+0.62%) |
Apr 07, 2006 | 12.08 | 12.14 | 11.94 | 11.94 | 87,839,360 | -0.09(-0.72%) |
Apr 06, 2006 | 12.10 | 12.17 | 12.00 | 12.03 | 83,293,592 | -0.06(-0.51%) |
Apr 05, 2006 | 12.01 | 12.12 | 11.97 | 12.09 | 119,708,040 | +0.11(+0.93%) |
Apr 04, 2006 | 12.09 | 12.11 | 11.95 | 11.98 | 108,101,632 | -0.03(-0.26%) |
Apr 03, 2006 | 12.22 | 12.23 | 12.01 | 12.01 | 116,078,288 | -0.07(-0.57%) |
Mar 31, 2006 | 12.28 | 12.34 | 12.01 | 12.08 | 139,972,048 | -0.15(-1.22%) |
Mar 30, 2006 | 12.35 | 12.44 | 12.20 | 12.23 | 113,794,928 | -0.07(-0.61%) |
Mar 29, 2006 | 12.17 | 12.39 | 12.11 | 12.30 | 127,229,184 | +0.15(+1.23%) |
Mar 28, 2006 | 12.26 | 12.33 | 12.14 | 12.16 | 117,089,680 | -0.11(-0.86%) |
Mar 27, 2006 | 12.18 | 12.37 | 12.18 | 12.26 | 97,110,360 | +0.09(+0.77%) |
Mar 24, 2006 | 12.26 | 12.30 | 11.99 | 12.17 | 97,354,488 | -0.06(-0.51%) |
Mar 23, 2006 | 12.40 | 12.52 | 12.22 | 12.23 | 135,915,024 | -0.17(-1.40%) |
Mar 22, 2006 | 12.21 | 12.44 | 12.17 | 12.40 | 136,840,064 | +0.12(+1.01%) |
Mar 21, 2006 | 12.29 | 12.62 | 12.17 | 12.28 | 200,161,344 | +0.10(+0.82%) |
Mar 20, 2006 | 12.08 | 12.39 | 12.08 | 12.18 | 94,476,888 | +0.05(+0.41%) |
Mar 17, 2006 | 12.26 | 12.27 | 12.04 | 12.13 | 178,521,008 | -0.07(-0.56%) |
Mar 16, 2006 | 12.45 | 12.47 | 12.19 | 12.20 | 106,407,400 | -0.17(-1.36%) |
Mar 15, 2006 | 12.29 | 12.40 | 12.25 | 12.37 | 112,420,312 | +0.10(+0.81%) |
Mar 14, 2006 | 12.25 | 12.35 | 12.19 | 12.27 | 111,745,944 | +0.02(+0.15%) |
Mar 13, 2006 | 12.39 | 12.73 | 12.22 | 12.25 | 129,714,088 | -0.07(-0.60%) |
Mar 10, 2006 | 12.31 | 12.43 | 12.28 | 12.32 | 99,072,544 | +0.06(+0.51%) |
Mar 09, 2006 | 12.45 | 12.52 | 12.25 | 12.26 | 112,346,240 | -0.16(-1.30%) |
Mar 08, 2006 | 12.42 | 12.53 | 12.30 | 12.42 | 133,453,776 | -0.03(-0.25%) |
Mar 07, 2006 | 12.51 | 12.54 | 12.31 | 12.45 | 146,111,632 | -0.12(-0.99%) |
Mar 06, 2006 | 12.68 | 12.76 | 12.56 | 12.58 | 117,790,576 | -0.04(-0.30%) |
Mar 03, 2006 | 12.40 | 12.71 | 12.33 | 12.62 | 326,682,624 | -0.11(-0.83%) |
Mar 02, 2006 | 12.84 | 12.94 | 12.65 | 12.72 | 138,917,872 | -0.19(-1.49%) |
Mar 01, 2006 | 12.87 | 13.04 | 12.83 | 12.91 | 130,098,720 | +0.12(+0.97%) |
Feb 28, 2006 | 12.74 | 13.04 | 12.73 | 12.79 | 150,200,544 | +0.05(+0.39%) |
Feb 27, 2006 | 12.71 | 12.91 | 12.68 | 12.74 | 140,442,112 | +0.10(+0.79%) |
Feb 24, 2006 | 12.53 | 12.75 | 12.50 | 12.64 | 117,838,056 | +0.04(+0.35%) |
Feb 23, 2006 | 12.53 | 12.72 | 12.34 | 12.60 | 137,399,424 | +0.09(+0.70%) |
Feb 22, 2006 | 12.68 | 12.70 | 12.35 | 12.51 | 223,201,456 | -0.29(-2.29%) |
Feb 21, 2006 | 12.83 | 12.88 | 12.73 | 12.80 | 108,294,088 | +0.01(+0.05%) |
Feb 17, 2006 | 13.04 | 13.06 | 12.76 | 12.80 | 187,867,648 | -0.46(-3.47%) |
Feb 16, 2006 | 13.26 | 13.32 | 13.15 | 13.25 | 114,330,040 | +0.00(+0.00%) |
Feb 15, 2006 | 13.25 | 13.33 | 13.17 | 13.25 | 108,226,000 | -0.01(-0.09%) |
Feb 14, 2006 | 13.15 | 13.33 | 13.12 | 13.27 | 96,851,912 | +0.15(+1.14%) |
Feb 13, 2006 | 13.15 | 13.31 | 13.08 | 13.12 | 106,133,240 | -0.10(-0.75%) |
Feb 10, 2006 | 13.05 | 13.25 | 12.92 | 13.22 | 133,728,920 | +0.18(+1.38%) |
Feb 09, 2006 | 12.89 | 13.19 | 12.86 | 13.04 | 131,766,656 | +0.20(+1.60%) |
Feb 08, 2006 | 12.90 | 12.94 | 12.75 | 12.83 | 125,004,432 | +0.00(+0.00%) |
Feb 07, 2006 | 12.80 | 13.00 | 12.74 | 12.83 | 153,517,264 | +0.04(+0.29%) |
Feb 06, 2006 | 12.94 | 12.94 | 12.73 | 12.80 | 107,695,208 | -0.08(-0.63%) |
Feb 03, 2006 | 13.12 | 13.14 | 12.87 | 12.88 | 163,348,304 | -0.29(-2.17%) |
Feb 02, 2006 | 13.38 | 13.46 | 13.15 | 13.16 | 140,899,216 | -0.22(-1.62%) |