Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 12.99 | 13.05 | 12.78 | 12.82 | 47,389,132 | -0.14(-1.11%) |
Mar 30, 2006 | 12.99 | 13.09 | 12.97 | 12.97 | 45,314,748 | -0.02(-0.16%) |
Mar 29, 2006 | 13.08 | 13.15 | 12.92 | 12.99 | 51,140,272 | -0.06(-0.43%) |
Mar 28, 2006 | 13.24 | 13.28 | 13.02 | 13.04 | 47,235,408 | -0.24(-1.78%) |
Mar 27, 2006 | 13.38 | 13.39 | 13.22 | 13.28 | 41,403,860 | -0.11(-0.81%) |
Mar 24, 2006 | 13.50 | 13.50 | 13.30 | 13.39 | 34,682,040 | -0.07(-0.54%) |
Mar 23, 2006 | 13.58 | 13.62 | 13.36 | 13.46 | 35,171,192 | -0.12(-0.91%) |
Mar 22, 2006 | 13.56 | 13.65 | 13.50 | 13.58 | 43,939,992 | +0.05(+0.34%) |
Mar 21, 2006 | 13.64 | 13.65 | 13.45 | 13.54 | 49,589,056 | -0.08(-0.60%) |
Mar 20, 2006 | 13.58 | 13.69 | 13.53 | 13.62 | 35,435,300 | +0.04(+0.30%) |
Mar 17, 2006 | 13.48 | 13.63 | 13.43 | 13.58 | 62,431,792 | +0.17(+1.30%) |
Mar 16, 2006 | 13.34 | 13.46 | 13.31 | 13.40 | 44,328,088 | +0.05(+0.39%) |
Mar 15, 2006 | 13.36 | 13.40 | 13.30 | 13.35 | 35,746,052 | -0.01(-0.08%) |
Mar 14, 2006 | 13.33 | 13.38 | 13.26 | 13.36 | 45,679,136 | +0.00(+0.00%) |
Mar 13, 2006 | 13.38 | 13.40 | 13.31 | 13.36 | 49,726,452 | -0.06(-0.42%) |
Mar 10, 2006 | 13.55 | 13.57 | 13.33 | 13.42 | 44,223,728 | -0.06(-0.42%) |
Mar 09, 2006 | 13.51 | 13.58 | 13.45 | 13.48 | 36,449,364 | +0.01(+0.08%) |
Mar 08, 2006 | 13.43 | 13.50 | 13.37 | 13.47 | 50,111,052 | -0.01(-0.08%) |
Mar 07, 2006 | 13.40 | 13.52 | 13.29 | 13.48 | 44,401,352 | +0.10(+0.77%) |
Mar 06, 2006 | 13.46 | 13.58 | 13.35 | 13.37 | 35,659,376 | -0.18(-1.33%) |
Mar 03, 2006 | 13.32 | 13.61 | 13.32 | 13.55 | 55,712,500 | +0.14(+1.07%) |
Mar 02, 2006 | 13.43 | 13.52 | 13.33 | 13.41 | 38,803,788 | -0.10(-0.76%) |
Mar 01, 2006 | 13.43 | 13.53 | 13.29 | 13.51 | 52,295,040 | +0.04(+0.27%) |
Feb 28, 2006 | 13.69 | 13.69 | 13.45 | 13.48 | 57,601,872 | -0.21(-1.54%) |
Feb 27, 2006 | 13.58 | 13.76 | 13.56 | 13.69 | 60,516,576 | +0.12(+0.87%) |
Feb 24, 2006 | 13.43 | 13.63 | 13.42 | 13.57 | 37,416,400 | +0.12(+0.88%) |
Feb 23, 2006 | 13.49 | 13.56 | 13.40 | 13.45 | 42,530,640 | -0.03(-0.19%) |
Feb 22, 2006 | 13.22 | 13.51 | 13.21 | 13.48 | 56,675,648 | +0.28(+2.15%) |
Feb 21, 2006 | 13.22 | 13.32 | 13.17 | 13.19 | 40,627,472 | -0.09(-0.70%) |
Feb 17, 2006 | 13.28 | 13.29 | 13.10 | 13.29 | 48,683,432 | +0.01(+0.04%) |
Feb 16, 2006 | 13.17 | 13.31 | 13.05 | 13.28 | 43,965,644 | +0.10(+0.78%) |
Feb 15, 2006 | 13.11 | 13.20 | 12.98 | 13.18 | 54,459,596 | +0.06(+0.43%) |
Feb 14, 2006 | 13.14 | 13.19 | 13.09 | 13.12 | 61,406,456 | -0.04(-0.31%) |
Feb 13, 2006 | 13.07 | 13.20 | 12.96 | 13.16 | 48,422,240 | -0.05(-0.39%) |
Feb 10, 2006 | 13.38 | 13.42 | 13.04 | 13.21 | 112,441,984 | -0.34(-2.51%) |
Feb 09, 2006 | 13.57 | 13.81 | 13.50 | 13.55 | 90,030,736 | -0.02(-0.11%) |
Feb 08, 2006 | 13.20 | 13.58 | 13.17 | 13.57 | 120,547,496 | +0.61(+4.73%) |
Feb 07, 2006 | 12.89 | 13.22 | 12.88 | 12.96 | 55,844,264 | +0.05(+0.36%) |
Feb 06, 2006 | 12.97 | 13.03 | 12.84 | 12.91 | 42,315,312 | -0.10(-0.75%) |
Feb 03, 2006 | 13.27 | 13.27 | 13.00 | 13.01 | 53,448,640 | -0.26(-1.94%) |
Feb 02, 2006 | 13.43 | 13.45 | 13.15 | 13.27 | 47,964,764 | -0.14(-1.04%) |
Feb 01, 2006 | 13.25 | 13.44 | 13.21 | 13.40 | 55,149,112 | +0.19(+1.44%) |
Jan 31, 2006 | 13.39 | 13.41 | 13.13 | 13.21 | 60,953,840 | -0.13(-1.00%) |
Jan 30, 2006 | 13.46 | 13.55 | 13.26 | 13.35 | 63,804,024 | -0.03(-0.19%) |
Jan 27, 2006 | 13.08 | 13.42 | 13.04 | 13.37 | 118,574,952 | +0.48(+3.75%) |
Jan 26, 2006 | 12.84 | 13.04 | 12.76 | 12.89 | 80,166,448 | +0.11(+0.89%) |
Jan 25, 2006 | 12.72 | 12.80 | 12.50 | 12.78 | 51,246,188 | +0.12(+0.98%) |
Jan 24, 2006 | 12.86 | 12.88 | 12.61 | 12.65 | 56,735,896 | -0.15(-1.21%) |
Jan 23, 2006 | 12.76 | 12.86 | 12.74 | 12.81 | 56,006,928 | +0.09(+0.73%) |
Jan 20, 2006 | 12.85 | 12.90 | 12.67 | 12.71 | 100,412,944 | -0.13(-1.04%) |
Jan 19, 2006 | 12.82 | 12.93 | 12.67 | 12.85 | 111,968,376 | +0.50(+4.04%) |
Jan 18, 2006 | 12.43 | 12.47 | 12.27 | 12.35 | 65,183,448 | -0.14(-1.15%) |
Jan 17, 2006 | 12.61 | 12.62 | 12.39 | 12.49 | 62,486,208 | -0.20(-1.58%) |
Jan 13, 2006 | 12.70 | 12.76 | 12.58 | 12.69 | 40,754,960 | +0.05(+0.37%) |
Jan 12, 2006 | 12.75 | 12.79 | 12.59 | 12.65 | 52,511,144 | -0.09(-0.69%) |
Jan 11, 2006 | 12.66 | 12.78 | 12.63 | 12.74 | 55,257,552 | +0.16(+1.27%) |
Jan 10, 2006 | 12.73 | 12.73 | 12.51 | 12.58 | 55,637,680 | -0.21(-1.65%) |
Jan 09, 2006 | 12.85 | 12.86 | 12.62 | 12.79 | 54,570,368 | +0.00(+0.00%) |
Jan 06, 2006 | 12.65 | 12.84 | 12.67 | 12.79 | 55,433,236 | +0.14(+1.10%) |
Jan 05, 2006 | 12.63 | 12.74 | 12.58 | 12.65 | 82,789,648 | +0.02(+0.12%) |
Jan 04, 2006 | 12.33 | 12.64 | 12.32 | 12.63 | 85,454,040 | +0.40(+3.24%) |