Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 12.81 | 13.09 | 12.79 | 13.03 | 53,518,300 | +0.24(+1.89%) |
Apr 27, 2006 | 12.85 | 12.98 | 12.79 | 12.79 | 46,367,420 | -0.06(-0.44%) |
Apr 26, 2006 | 12.68 | 12.89 | 12.68 | 12.85 | 60,083,576 | +0.13(+1.01%) |
Apr 25, 2006 | 12.71 | 12.80 | 12.70 | 12.72 | 57,311,812 | -0.04(-0.28%) |
Apr 24, 2006 | 12.72 | 12.78 | 12.63 | 12.75 | 44,320,228 | -0.04(-0.32%) |
Apr 21, 2006 | 12.90 | 12.90 | 12.73 | 12.80 | 48,520,148 | -0.04(-0.32%) |
Apr 20, 2006 | 12.72 | 12.86 | 12.71 | 12.84 | 48,506,932 | +0.07(+0.52%) |
Apr 19, 2006 | 12.83 | 12.90 | 12.67 | 12.77 | 63,857,264 | -0.06(-0.44%) |
Apr 18, 2006 | 12.58 | 12.83 | 12.56 | 12.83 | 49,804,284 | +0.25(+2.00%) |
Apr 17, 2006 | 12.56 | 12.63 | 12.52 | 12.57 | 33,527,824 | -0.03(-0.25%) |
Apr 13, 2006 | 12.56 | 12.66 | 12.48 | 12.61 | 35,573,656 | +0.04(+0.33%) |
Apr 12, 2006 | 12.51 | 12.62 | 12.50 | 12.56 | 34,551,516 | +0.04(+0.29%) |
Apr 11, 2006 | 12.68 | 12.74 | 12.44 | 12.53 | 45,894,544 | -0.15(-1.22%) |
Apr 10, 2006 | 12.71 | 12.77 | 12.61 | 12.68 | 35,542,944 | -0.02(-0.16%) |
Apr 07, 2006 | 12.91 | 12.93 | 12.68 | 12.70 | 40,615,928 | -0.21(-1.59%) |
Apr 06, 2006 | 12.87 | 12.92 | 12.82 | 12.91 | 47,870,016 | -0.04(-0.32%) |
Apr 05, 2006 | 12.88 | 13.04 | 12.88 | 12.95 | 33,445,026 | +0.04(+0.28%) |
Apr 04, 2006 | 12.88 | 12.99 | 12.87 | 12.91 | 42,330,180 | -0.01(-0.08%) |
Apr 03, 2006 | 12.91 | 13.01 | 12.88 | 12.92 | 39,452,880 | +0.10(+0.80%) |
Mar 31, 2006 | 12.99 | 13.05 | 12.78 | 12.82 | 47,394,028 | -0.14(-1.11%) |
Mar 30, 2006 | 12.99 | 13.08 | 12.97 | 12.97 | 45,319,432 | -0.02(-0.16%) |
Mar 29, 2006 | 13.08 | 13.15 | 12.92 | 12.99 | 51,145,560 | -0.06(-0.43%) |
Mar 28, 2006 | 13.24 | 13.28 | 13.02 | 13.04 | 47,240,288 | -0.24(-1.78%) |
Mar 27, 2006 | 13.38 | 13.39 | 13.22 | 13.28 | 41,408,136 | -0.11(-0.81%) |
Mar 24, 2006 | 13.50 | 13.50 | 13.30 | 13.39 | 34,685,624 | -0.07(-0.54%) |
Mar 23, 2006 | 13.58 | 13.62 | 13.36 | 13.46 | 35,174,828 | -0.12(-0.91%) |
Mar 22, 2006 | 13.56 | 13.64 | 13.50 | 13.58 | 43,944,532 | +0.05(+0.34%) |
Mar 21, 2006 | 13.63 | 13.65 | 13.45 | 13.54 | 49,594,180 | -0.08(-0.60%) |
Mar 20, 2006 | 13.58 | 13.69 | 13.53 | 13.62 | 35,438,964 | +0.04(+0.30%) |
Mar 17, 2006 | 13.48 | 13.62 | 13.42 | 13.58 | 62,438,244 | +0.17(+1.30%) |
Mar 16, 2006 | 13.34 | 13.45 | 13.31 | 13.40 | 44,332,668 | +0.05(+0.39%) |
Mar 15, 2006 | 13.36 | 13.40 | 13.30 | 13.35 | 35,749,744 | -0.01(-0.08%) |
Mar 14, 2006 | 13.33 | 13.38 | 13.26 | 13.36 | 45,683,856 | +0.00(+0.00%) |
Mar 13, 2006 | 13.38 | 13.40 | 13.31 | 13.36 | 49,731,592 | -0.06(-0.42%) |
Mar 10, 2006 | 13.55 | 13.57 | 13.33 | 13.42 | 44,228,296 | -0.06(-0.42%) |
Mar 09, 2006 | 13.51 | 13.58 | 13.44 | 13.47 | 36,453,132 | +0.01(+0.08%) |
Mar 08, 2006 | 13.43 | 13.50 | 13.37 | 13.46 | 50,116,228 | -0.01(-0.08%) |
Mar 07, 2006 | 13.40 | 13.52 | 13.28 | 13.47 | 44,405,940 | +0.10(+0.77%) |
Mar 06, 2006 | 13.46 | 13.58 | 13.35 | 13.37 | 35,663,060 | -0.18(-1.33%) |
Mar 03, 2006 | 13.32 | 13.61 | 13.32 | 13.55 | 55,718,260 | +0.14(+1.07%) |
Mar 02, 2006 | 13.43 | 13.52 | 13.33 | 13.41 | 38,807,800 | -0.10(-0.76%) |
Mar 01, 2006 | 13.43 | 13.53 | 13.28 | 13.51 | 52,300,444 | +0.04(+0.27%) |
Feb 28, 2006 | 13.69 | 13.69 | 13.45 | 13.47 | 57,607,824 | -0.21(-1.54%) |
Feb 27, 2006 | 13.58 | 13.76 | 13.56 | 13.69 | 60,522,832 | +0.12(+0.87%) |
Feb 24, 2006 | 13.43 | 13.62 | 13.42 | 13.57 | 37,420,264 | +0.12(+0.88%) |
Feb 23, 2006 | 13.49 | 13.56 | 13.40 | 13.45 | 42,535,036 | -0.03(-0.19%) |
Feb 22, 2006 | 13.22 | 13.51 | 13.21 | 13.47 | 56,681,504 | +0.28(+2.15%) |
Feb 21, 2006 | 13.22 | 13.32 | 13.17 | 13.19 | 40,631,672 | -0.09(-0.70%) |
Feb 17, 2006 | 13.27 | 13.28 | 13.09 | 13.28 | 48,688,464 | +0.01(+0.04%) |
Feb 16, 2006 | 13.17 | 13.31 | 13.05 | 13.28 | 43,970,188 | +0.10(+0.78%) |
Feb 15, 2006 | 13.10 | 13.20 | 12.98 | 13.18 | 54,465,220 | +0.06(+0.43%) |
Feb 14, 2006 | 13.14 | 13.19 | 13.09 | 13.12 | 61,412,804 | -0.04(-0.31%) |
Feb 13, 2006 | 13.07 | 13.20 | 12.96 | 13.16 | 48,427,244 | -0.05(-0.39%) |
Feb 10, 2006 | 13.38 | 13.42 | 13.04 | 13.21 | 112,453,600 | -0.34(-2.51%) |
Feb 09, 2006 | 13.57 | 13.81 | 13.50 | 13.55 | 90,040,040 | -0.02(-0.11%) |
Feb 08, 2006 | 13.20 | 13.58 | 13.17 | 13.57 | 120,559,952 | +0.61(+4.73%) |
Feb 07, 2006 | 12.89 | 13.22 | 12.88 | 12.96 | 55,850,036 | +0.05(+0.36%) |
Feb 06, 2006 | 12.97 | 13.03 | 12.84 | 12.91 | 42,319,684 | -0.10(-0.75%) |
Feb 03, 2006 | 13.26 | 13.26 | 13.00 | 13.01 | 53,454,164 | -0.26(-1.94%) |
Feb 02, 2006 | 13.43 | 13.44 | 13.15 | 13.26 | 47,969,720 | -0.14(-1.04%) |