Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 12.56 | 12.56 | 12.56 | 12.56 | 0 | +0.58(+4.84%) |
Apr 27, 2006 | 12.05 | 12.26 | 11.60 | 11.98 | 1,128,323 | -0.34(-2.76%) |
Apr 26, 2006 | 12.15 | 12.35 | 12.04 | 12.32 | 693,607 | +0.23(+1.90%) |
Apr 25, 2006 | 12.20 | 12.28 | 11.94 | 12.09 | 1,461,165 | +0.21(+1.77%) |
Apr 24, 2006 | 12.15 | 12.25 | 11.88 | 11.88 | 1,271,677 | -0.57(-4.58%) |
Apr 21, 2006 | 12.35 | 12.50 | 12.20 | 12.45 | 1,694,772 | +0.36(+2.98%) |
Apr 20, 2006 | 13.24 | 13.24 | 11.80 | 12.09 | 3,098,171 | -1.19(-8.96%) |
Apr 19, 2006 | 13.16 | 13.34 | 12.94 | 13.28 | 1,541,777 | +0.28(+2.15%) |
Apr 18, 2006 | 12.93 | 13.04 | 12.75 | 13.00 | 2,674,815 | +0.22(+1.72%) |
Apr 17, 2006 | 12.55 | 12.89 | 12.36 | 12.78 | 1,457,037 | +0.58(+4.75%) |
Apr 13, 2006 | 12.17 | 12.20 | 11.98 | 12.20 | 805,233 | +0.02(+0.16%) |
Apr 12, 2006 | 11.62 | 12.20 | 11.60 | 12.18 | 1,220,581 | +0.65(+5.64%) |
Apr 11, 2006 | 12.18 | 12.36 | 11.51 | 11.53 | 1,440,751 | -0.68(-5.57%) |
Apr 10, 2006 | 12.62 | 12.69 | 12.12 | 12.21 | 1,358,709 | -0.14(-1.13%) |
Apr 07, 2006 | 12.51 | 12.70 | 12.25 | 12.35 | 1,050,582 | -0.27(-2.14%) |
Apr 06, 2006 | 12.95 | 12.95 | 12.54 | 12.62 | 2,163,098 | +0.02(+0.16%) |
Apr 05, 2006 | 12.15 | 12.62 | 12.10 | 12.60 | 1,471,372 | +0.54(+4.48%) |
Apr 04, 2006 | 12.06 | 12.39 | 11.66 | 12.06 | 3,031,853 | -0.06(-0.50%) |
Apr 03, 2006 | 12.75 | 12.75 | 12.12 | 12.12 | 1,548,656 | -0.36(-2.88%) |
Mar 31, 2006 | 12.75 | 12.78 | 12.33 | 12.48 | 1,421,707 | -0.27(-2.12%) |
Mar 30, 2006 | 13.10 | 13.25 | 12.75 | 12.75 | 3,027,333 | -0.08(-0.62%) |
Mar 29, 2006 | 12.25 | 12.90 | 12.25 | 12.83 | 2,130,798 | +0.62(+5.08%) |
Mar 28, 2006 | 12.74 | 12.74 | 12.10 | 12.21 | 1,326,799 | -0.39(-3.10%) |
Mar 27, 2006 | 13.14 | 13.40 | 12.45 | 12.60 | 2,959,331 | -0.54(-4.11%) |
Mar 24, 2006 | 12.25 | 13.22 | 12.25 | 13.14 | 1,893,254 | +2.14(+19.45%) |
Mar 21, 2006 | 11.10 | 11.75 | 10.65 | 11.00 | 2,183,368 | -0.15(-1.35%) |
Mar 20, 2006 | 11.34 | 11.42 | 11.15 | 11.15 | 887,640 | -0.18(-1.59%) |
Mar 17, 2006 | 10.98 | 11.33 | 10.95 | 11.33 | 2,542,701 | +0.36(+3.28%) |
Mar 16, 2006 | 10.91 | 10.97 | 10.65 | 10.97 | 636,447 | +0.06(+0.55%) |
Mar 15, 2006 | 10.66 | 10.92 | 10.60 | 10.91 | 5,815,935 | +0.41(+3.90%) |
Mar 14, 2006 | 10.55 | 10.64 | 10.42 | 10.50 | 3,040,916 | -0.03(-0.28%) |
Mar 13, 2006 | 10.68 | 10.68 | 10.38 | 10.53 | 1,874,082 | +0.18(+1.74%) |
Mar 10, 2006 | 9.900 | 10.37 | 9.630 | 10.35 | 720,772 | +0.28(+2.78%) |
Mar 09, 2006 | 10.18 | 10.55 | 9.960 | 10.07 | 1,293,640 | +0.09(+0.90%) |
Mar 08, 2006 | 9.900 | 10.18 | 9.450 | 9.980 | 1,714,378 | -0.15(-1.48%) |
Mar 07, 2006 | 10.50 | 10.65 | 9.900 | 10.13 | 1,177,405 | -0.42(-3.98%) |
Mar 06, 2006 | 10.75 | 11.00 | 10.55 | 10.55 | 1,800,700 | -0.15(-1.40%) |
Mar 03, 2006 | 10.65 | 11.25 | 10.30 | 10.70 | 2,078,657 | +0.15(+1.42%) |
Mar 02, 2006 | 9.700 | 10.55 | 9.700 | 10.55 | 2,920,693 | +1.05(+11.05%) |
Mar 01, 2006 | 9.440 | 9.520 | 9.350 | 9.500 | 777,575 | +0.23(+2.48%) |
Feb 28, 2006 | 9.170 | 9.380 | 8.720 | 9.270 | 1,024,549 | +0.24(+2.66%) |
Feb 27, 2006 | 9.500 | 9.550 | 9.010 | 9.030 | 946,975 | -0.40(-4.24%) |
Feb 24, 2006 | 9.100 | 9.430 | 8.890 | 9.430 | 2,761,473 | +0.78(+9.02%) |
Feb 23, 2006 | 8.650 | 8.800 | 8.500 | 8.650 | 1,002,124 | -0.08(-0.92%) |
Feb 22, 2006 | 8.550 | 8.730 | 8.440 | 8.730 | 418,429 | +0.18(+2.11%) |
Feb 21, 2006 | 8.550 | 8.750 | 8.480 | 8.550 | 816,807 | +0.12(+1.42%) |
Feb 17, 2006 | 8.360 | 8.630 | 8.360 | 8.430 | 783,186 | +0.62(+7.94%) |
Feb 15, 2006 | 8.130 | 8.130 | 7.710 | 7.810 | 785,040 | -0.24(-2.98%) |
Feb 14, 2006 | 7.530 | 8.130 | 7.440 | 8.050 | 1,485,824 | +0.64(+8.64%) |
Feb 13, 2006 | 7.810 | 7.900 | 7.310 | 7.410 | 1,200,613 | -0.52(-6.56%) |
Feb 10, 2006 | 8.300 | 8.330 | 7.660 | 7.930 | 752,481 | -0.48(-5.71%) |
Feb 09, 2006 | 8.310 | 8.610 | 8.310 | 8.410 | 635,138 | +0.24(+2.94%) |
Feb 08, 2006 | 8.190 | 8.330 | 8.000 | 8.170 | 740,164 | +2.18(+36.39%) |
Feb 07, 2006 | 5.990 | 5.990 | 5.990 | 5.990 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 5.990 | 5.990 | 5.990 | 5.990 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 5.990 | 5.990 | 5.990 | 5.990 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 5.990 | 5.990 | 5.990 | 5.990 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 5.990 | 5.990 | 5.990 | 5.990 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 5.990 | 5.990 | 5.990 | 5.990 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 5.990 | 5.990 | 5.990 | 5.990 | 0 | +0.00(+0.00%) |
Jan 27, 2006 | 5.990 | 5.990 | 5.990 | 5.990 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 5.990 | 5.990 | 5.990 | 5.990 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 5.990 | 5.990 | 5.990 | 5.990 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 5.990 | 5.990 | 5.990 | 5.990 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 5.990 | 5.990 | 5.990 | 5.990 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 5.990 | 5.990 | 5.990 | 5.990 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 5.990 | 5.990 | 5.990 | 5.990 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 5.990 | 5.990 | 5.990 | 5.990 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 5.990 | 5.990 | 5.990 | 5.990 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 5.990 | 5.990 | 5.990 | 5.990 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 5.990 | 5.990 | 5.990 | 5.990 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 5.990 | 5.990 | 5.990 | 5.990 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 5.990 | 5.990 | 5.990 | 5.990 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 5.990 | 5.990 | 5.990 | 5.990 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 5.990 | 5.990 | 5.990 | 5.990 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 5.990 | 5.990 | 5.990 | 5.990 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 5.990 | 5.990 | 5.990 | 5.990 | 0 | +0.00(+0.00%) |
Jan 03, 2006 | 5.990 | 5.990 | 5.990 | 5.990 | 0 | +0.00(+0.00%) |
Dec 30, 2005 | 5.990 | 5.990 | 5.990 | 5.990 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 5.990 | 5.990 | 5.990 | 5.990 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 5.990 | 5.990 | 5.990 | 5.990 | 0 | +0.00(+0.00%) |
Dec 23, 2005 | 5.990 | 5.990 | 5.990 | 5.990 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 5.990 | 5.990 | 5.990 | 5.990 | 0 | +0.00(+0.00%) |
Dec 21, 2005 | 6.050 | 6.140 | 5.970 | 5.990 | 524,200 | +0.00(+0.00%) |
Dec 20, 2005 | 6.050 | 6.140 | 5.970 | 5.990 | 524,200 | -0.01(-0.17%) |
Dec 19, 2005 | 5.950 | 6.000 | 5.930 | 6.000 | 330,903 | +0.11(+1.87%) |
Dec 16, 2005 | 5.850 | 5.950 | 5.850 | 5.890 | 267,608 | +0.02(+0.34%) |
Dec 15, 2005 | 5.830 | 5.900 | 5.770 | 5.870 | 499,530 | +0.11(+1.91%) |
Dec 14, 2005 | 5.750 | 5.930 | 5.750 | 5.760 | 427,137 | -0.13(-2.21%) |
Dec 13, 2005 | 5.760 | 5.900 | 5.650 | 5.890 | 749,692 | +0.06(+1.03%) |
Dec 12, 2005 | 6.150 | 6.210 | 5.730 | 5.830 | 758,803 | -0.20(-3.32%) |
Dec 09, 2005 | 6.230 | 6.250 | 5.920 | 6.030 | 627,190 | -0.18(-2.90%) |
Dec 08, 2005 | 6.240 | 6.250 | 6.120 | 6.210 | 699,496 | -0.01(-0.16%) |
Dec 07, 2005 | 6.240 | 6.380 | 6.170 | 6.220 | 703,653 | +0.03(+0.48%) |
Dec 06, 2005 | 6.450 | 6.450 | 6.050 | 6.190 | 1,317,362 | -0.29(-4.48%) |
Dec 05, 2005 | 6.260 | 6.550 | 6.260 | 6.480 | 1,293,754 | +0.25(+4.01%) |
Dec 02, 2005 | 6.400 | 6.400 | 6.230 | 6.230 | 262,297 | -0.17(-2.66%) |
Dec 01, 2005 | 6.390 | 6.430 | 6.280 | 6.400 | 1,585,869 | +0.22(+3.56%) |
Nov 30, 2005 | 6.350 | 6.360 | 6.150 | 6.180 | 331,290 | -0.22(-3.44%) |
Nov 29, 2005 | 6.350 | 6.400 | 6.250 | 6.400 | 399,342 | +0.10(+1.59%) |
Nov 28, 2005 | 6.400 | 6.600 | 6.270 | 6.300 | 887,436 | +0.00(+0.00%) |
Nov 25, 2005 | 6.050 | 6.400 | 5.950 | 6.300 | 433,032 | +0.36(+6.06%) |
Nov 23, 2005 | 5.950 | 5.970 | 5.820 | 5.940 | 191,130 | -0.09(-1.49%) |
Nov 22, 2005 | 6.100 | 6.200 | 6.010 | 6.030 | 443,527 | -0.10(-1.63%) |
Nov 21, 2005 | 6.000 | 6.130 | 5.970 | 6.130 | 752,870 | +0.15(+2.51%) |
Nov 18, 2005 | 6.000 | 6.000 | 5.810 | 5.980 | 271,966 | +0.03(+0.50%) |
Nov 17, 2005 | 6.000 | 6.050 | 5.880 | 5.950 | 1,576,239 | +0.16(+2.76%) |
Nov 16, 2005 | 5.480 | 5.950 | 5.480 | 5.790 | 1,815,040 | +0.36(+6.63%) |
Nov 15, 2005 | 5.470 | 5.500 | 5.430 | 5.430 | 318,497 | -0.02(-0.37%) |
Nov 14, 2005 | 5.450 | 5.450 | 5.410 | 5.450 | 179,170 | +0.00(+0.00%) |
Nov 11, 2005 | 5.400 | 5.450 | 5.390 | 5.450 | 115,792 | +0.02(+0.37%) |
Nov 10, 2005 | 5.470 | 5.470 | 5.400 | 5.430 | 164,369 | -0.04(-0.73%) |
Nov 09, 2005 | 5.300 | 5.470 | 5.300 | 5.470 | 334,265 | +0.17(+3.21%) |
Nov 08, 2005 | 5.310 | 5.370 | 5.280 | 5.300 | 320,910 | -0.06(-1.12%) |
Nov 07, 2005 | 5.400 | 5.400 | 5.300 | 5.360 | 119,860 | -0.04(-0.74%) |
Nov 04, 2005 | 5.450 | 5.480 | 5.350 | 5.400 | 418,715 | -0.03(-0.55%) |
Nov 03, 2005 | 5.500 | 5.500 | 5.430 | 5.430 | 251,546 | -0.07(-1.27%) |