Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 12.08 | 12.21 | 11.93 | 12.20 | 3,348,520 | +0.10(+0.82%) |
Mar 30, 2006 | 12.01 | 12.22 | 12.00 | 12.10 | 4,625,192 | +0.17(+1.44%) |
Mar 29, 2006 | 11.73 | 11.95 | 11.64 | 11.92 | 4,589,060 | +0.19(+1.66%) |
Mar 28, 2006 | 12.10 | 12.12 | 11.64 | 11.73 | 4,513,316 | -0.45(-3.67%) |
Mar 27, 2006 | 12.14 | 12.18 | 11.99 | 12.18 | 4,620,910 | -0.01(-0.09%) |
Mar 24, 2006 | 12.09 | 12.25 | 11.87 | 12.19 | 1,926,516 | +0.10(+0.80%) |
Mar 23, 2006 | 12.30 | 12.42 | 12.01 | 12.09 | 2,792,084 | -0.18(-1.51%) |
Mar 22, 2006 | 12.11 | 12.29 | 12.05 | 12.28 | 2,903,692 | +0.13(+1.03%) |
Mar 21, 2006 | 12.32 | 12.33 | 12.02 | 12.15 | 4,395,820 | -0.17(-1.36%) |
Mar 20, 2006 | 12.30 | 12.36 | 12.26 | 12.32 | 3,893,448 | +0.09(+0.76%) |
Mar 17, 2006 | 12.25 | 12.34 | 12.13 | 12.23 | 5,850,476 | -0.04(-0.29%) |
Mar 16, 2006 | 11.92 | 12.31 | 11.92 | 12.26 | 19,093,874 | +0.38(+3.19%) |
Mar 15, 2006 | 11.47 | 11.92 | 11.44 | 11.88 | 6,869,673 | +0.54(+4.78%) |
Mar 14, 2006 | 11.30 | 11.37 | 11.19 | 11.34 | 4,690,498 | +0.10(+0.85%) |
Mar 13, 2006 | 11.21 | 11.37 | 11.21 | 11.24 | 3,155,815 | +0.08(+0.74%) |
Mar 10, 2006 | 11.08 | 11.19 | 11.01 | 11.16 | 2,357,694 | +0.09(+0.83%) |
Mar 09, 2006 | 11.22 | 11.38 | 10.99 | 11.07 | 3,312,388 | -0.02(-0.15%) |
Mar 08, 2006 | 11.00 | 11.11 | 10.89 | 11.09 | 3,906,562 | -0.04(-0.32%) |
Mar 07, 2006 | 11.35 | 11.35 | 10.88 | 11.12 | 5,722,006 | -0.34(-3.00%) |
Mar 06, 2006 | 11.72 | 11.76 | 11.45 | 11.47 | 3,730,986 | -0.19(-1.62%) |
Mar 03, 2006 | 11.56 | 11.69 | 11.51 | 11.66 | 2,277,668 | +0.07(+0.56%) |
Mar 02, 2006 | 11.72 | 11.74 | 11.53 | 11.59 | 3,254,844 | -0.13(-1.10%) |
Mar 01, 2006 | 11.59 | 11.82 | 11.59 | 11.72 | 7,006,440 | +0.18(+1.57%) |
Feb 28, 2006 | 11.74 | 11.74 | 11.43 | 11.54 | 4,577,551 | -0.21(-1.77%) |
Feb 27, 2006 | 11.88 | 11.94 | 11.68 | 11.74 | 2,636,581 | -0.15(-1.24%) |
Feb 24, 2006 | 11.93 | 11.98 | 11.81 | 11.89 | 3,742,228 | +0.02(+0.16%) |
Feb 23, 2006 | 11.65 | 11.90 | 11.62 | 11.87 | 5,265,402 | +0.25(+2.19%) |
Feb 22, 2006 | 11.56 | 11.67 | 11.47 | 11.62 | 4,784,977 | +0.20(+1.78%) |
Feb 21, 2006 | 11.36 | 11.48 | 11.36 | 11.42 | 4,362,364 | +0.07(+0.66%) |
Feb 17, 2006 | 11.28 | 11.38 | 11.23 | 11.34 | 3,170,268 | +0.13(+1.18%) |
Feb 16, 2006 | 11.22 | 11.25 | 11.15 | 11.21 | 5,390,392 | +0.11(+0.99%) |
Feb 15, 2006 | 11.11 | 11.19 | 10.98 | 11.10 | 5,967,438 | +0.17(+1.56%) |
Feb 14, 2006 | 10.59 | 11.01 | 10.46 | 10.93 | 10,225,420 | +0.35(+3.36%) |
Feb 13, 2006 | 10.91 | 11.02 | 10.57 | 10.57 | 7,965,683 | -0.48(-4.38%) |
Feb 10, 2006 | 11.60 | 11.60 | 10.90 | 11.06 | 12,419,047 | -0.52(-4.49%) |
Feb 09, 2006 | 11.77 | 11.83 | 11.56 | 11.58 | 3,636,240 | -0.03(-0.26%) |
Feb 08, 2006 | 11.86 | 11.88 | 11.52 | 11.61 | 4,483,072 | -0.22(-1.88%) |
Feb 07, 2006 | 12.11 | 12.17 | 11.79 | 11.83 | 3,438,985 | -0.38(-3.08%) |
Feb 06, 2006 | 12.04 | 12.26 | 12.00 | 12.20 | 3,197,300 | +0.28(+2.32%) |
Feb 03, 2006 | 12.10 | 12.10 | 11.58 | 11.93 | 4,781,765 | -0.21(-1.74%) |
Feb 02, 2006 | 12.38 | 12.39 | 12.10 | 12.14 | 2,619,184 | -0.24(-1.96%) |
Feb 01, 2006 | 12.33 | 12.40 | 12.29 | 12.38 | 4,381,902 | +0.06(+0.45%) |
Jan 31, 2006 | 12.33 | 12.34 | 12.24 | 12.33 | 6,943,811 | +0.02(+0.18%) |
Jan 30, 2006 | 12.14 | 12.31 | 12.09 | 12.30 | 5,634,218 | +0.08(+0.63%) |
Jan 27, 2006 | 12.29 | 12.54 | 11.88 | 12.23 | 9,210,238 | -0.12(-1.00%) |
Jan 26, 2006 | 12.19 | 12.37 | 12.19 | 12.35 | 10,802,732 | +0.24(+1.98%) |
Jan 25, 2006 | 12.17 | 12.23 | 12.01 | 12.11 | 2,679,673 | +0.06(+0.48%) |
Jan 24, 2006 | 11.90 | 12.07 | 11.83 | 12.05 | 5,396,013 | +0.27(+2.33%) |
Jan 23, 2006 | 11.81 | 11.85 | 11.69 | 11.78 | 2,930,992 | +0.07(+0.56%) |
Jan 20, 2006 | 12.14 | 12.15 | 11.69 | 11.71 | 7,681,979 | -0.00(-0.03%) |
Jan 19, 2006 | 11.61 | 11.80 | 11.55 | 11.72 | 4,354,334 | +0.28(+2.48%) |
Jan 18, 2006 | 11.40 | 11.50 | 11.33 | 11.43 | 4,132,991 | -0.21(-1.81%) |
Jan 17, 2006 | 11.88 | 11.88 | 11.51 | 11.64 | 2,715,537 | -0.09(-0.75%) |
Jan 13, 2006 | 11.75 | 11.76 | 11.64 | 11.73 | 2,130,463 | -0.02(-0.13%) |
Jan 12, 2006 | 11.97 | 11.99 | 11.63 | 11.75 | 3,721,619 | -0.17(-1.43%) |
Jan 11, 2006 | 11.77 | 12.00 | 11.70 | 11.92 | 8,156,247 | +0.53(+4.63%) |
Jan 10, 2006 | 11.28 | 11.43 | 11.23 | 11.39 | 2,502,758 | -0.01(-0.05%) |
Jan 09, 2006 | 11.46 | 11.46 | 11.21 | 11.40 | 4,783,639 | -0.08(-0.73%) |
Jan 06, 2006 | 11.51 | 11.56 | 11.31 | 11.48 | 2,753,543 | +0.01(+0.13%) |
Jan 05, 2006 | 11.66 | 11.68 | 11.40 | 11.46 | 2,556,020 | -0.19(-1.65%) |
Jan 04, 2006 | 11.66 | 11.77 | 11.59 | 11.66 | 3,968,924 | +0.08(+0.73%) |