Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 15.58 | 15.63 | 15.39 | 15.61 | 56,689 | +0.01(+0.09%) |
Apr 27, 2006 | 15.69 | 15.69 | 15.43 | 15.60 | 45,262 | -0.09(-0.56%) |
Apr 26, 2006 | 15.57 | 15.73 | 15.55 | 15.69 | 115,308 | +0.15(+1.00%) |
Apr 25, 2006 | 15.20 | 15.61 | 15.20 | 15.53 | 448,322 | +0.20(+1.32%) |
Apr 24, 2006 | 15.49 | 15.49 | 15.28 | 15.33 | 195,000 | -0.16(-1.04%) |
Apr 21, 2006 | 15.41 | 15.50 | 15.40 | 15.49 | 119,018 | +0.06(+0.39%) |
Apr 20, 2006 | 15.57 | 15.57 | 15.36 | 15.43 | 244,714 | -0.18(-1.17%) |
Apr 19, 2006 | 15.73 | 15.73 | 15.59 | 15.61 | 175,411 | -0.09(-0.56%) |
Apr 18, 2006 | 15.30 | 15.70 | 15.20 | 15.70 | 503,527 | +0.44(+2.87%) |
Apr 17, 2006 | 15.13 | 15.38 | 15.13 | 15.26 | 204,943 | +0.13(+0.89%) |
Apr 13, 2006 | 14.82 | 15.32 | 14.74 | 15.13 | 401,575 | +0.30(+2.05%) |
Apr 12, 2006 | 14.80 | 15.22 | 14.74 | 14.82 | 522,078 | +0.09(+0.64%) |
Apr 11, 2006 | 14.85 | 14.89 | 14.63 | 14.73 | 829,418 | -0.16(-1.09%) |
Apr 10, 2006 | 15.36 | 15.36 | 14.82 | 14.89 | 154,783 | -0.30(-2.00%) |
Apr 07, 2006 | 15.33 | 15.40 | 15.20 | 15.20 | 31,758 | -0.09(-0.62%) |
Apr 06, 2006 | 15.63 | 15.70 | 15.29 | 15.29 | 89,041 | -0.48(-3.03%) |
Apr 05, 2006 | 15.90 | 16.00 | 15.77 | 15.77 | 125,251 | -0.13(-0.85%) |
Apr 04, 2006 | 15.55 | 15.90 | 15.43 | 15.90 | 674,635 | +0.61(+3.97%) |
Apr 03, 2006 | 15.50 | 15.57 | 15.28 | 15.30 | 237,739 | -0.15(-1.00%) |
Mar 31, 2006 | 15.38 | 15.45 | 15.06 | 15.45 | 168,584 | +0.12(+0.79%) |
Mar 30, 2006 | 15.50 | 15.57 | 15.30 | 15.33 | 435,708 | -0.06(-0.39%) |
Mar 29, 2006 | 14.89 | 15.59 | 14.86 | 15.39 | 951,701 | +0.31(+2.05%) |
Mar 28, 2006 | 15.14 | 15.14 | 14.76 | 15.08 | 2,309,283 | -0.45(-2.91%) |
Mar 27, 2006 | 15.42 | 15.53 | 14.98 | 15.53 | 1,580,777 | -0.20(-1.29%) |
Mar 24, 2006 | 14.56 | 15.73 | 14.56 | 15.73 | 5,233,989 | +6.81(+76.23%) |
Mar 20, 2006 | 8.928 | 8.928 | 8.928 | 8.928 | 0 | +0.00(+0.00%) |
Mar 17, 2006 | 8.928 | 8.928 | 8.928 | 8.928 | 0 | +0.00(+0.00%) |
Mar 16, 2006 | 8.928 | 8.928 | 8.928 | 8.928 | 0 | +0.00(+0.00%) |
Mar 15, 2006 | 8.928 | 8.928 | 8.928 | 8.928 | 0 | +0.00(+0.00%) |
Mar 14, 2006 | 8.928 | 8.928 | 8.928 | 8.928 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 8.928 | 8.928 | 8.928 | 8.928 | 0 | +0.00(+0.00%) |
Mar 10, 2006 | 8.928 | 8.928 | 8.928 | 8.928 | 0 | +0.00(+0.00%) |
Mar 09, 2006 | 8.928 | 8.928 | 8.928 | 8.928 | 0 | +0.00(+0.00%) |
Mar 08, 2006 | 8.928 | 8.928 | 8.928 | 8.928 | 0 | +0.00(+0.00%) |
Mar 07, 2006 | 8.928 | 8.928 | 8.928 | 8.928 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 8.928 | 8.928 | 8.928 | 8.928 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 8.928 | 8.928 | 8.928 | 8.928 | 0 | +0.00(+0.00%) |
Mar 02, 2006 | 8.928 | 8.928 | 8.928 | 8.928 | 0 | +0.00(+0.00%) |
Mar 01, 2006 | 8.928 | 8.928 | 8.928 | 8.928 | 0 | +0.00(+0.00%) |
Feb 28, 2006 | 8.928 | 8.928 | 8.928 | 8.928 | 0 | +0.00(+0.00%) |
Feb 27, 2006 | 8.928 | 8.928 | 8.928 | 8.928 | 0 | +0.00(+0.00%) |
Feb 24, 2006 | 8.928 | 8.928 | 8.928 | 8.928 | 0 | +0.00(+0.00%) |
Feb 23, 2006 | 8.928 | 8.928 | 8.928 | 8.928 | 0 | +0.00(+0.00%) |
Feb 22, 2006 | 8.928 | 8.928 | 8.928 | 8.928 | 0 | +0.00(+0.00%) |
Feb 21, 2006 | 8.928 | 8.928 | 8.928 | 8.928 | 0 | +0.00(+0.00%) |
Feb 17, 2006 | 8.928 | 8.928 | 8.928 | 8.928 | 0 | +0.00(+0.00%) |
Feb 15, 2006 | 8.928 | 8.928 | 8.928 | 8.928 | 0 | +0.00(+0.00%) |
Feb 14, 2006 | 8.928 | 8.928 | 8.928 | 8.928 | 0 | +0.00(+0.00%) |
Feb 13, 2006 | 8.928 | 8.928 | 8.928 | 8.928 | 0 | +0.00(+0.00%) |
Feb 10, 2006 | 8.928 | 8.928 | 8.928 | 8.928 | 0 | +0.00(+0.00%) |
Feb 09, 2006 | 8.928 | 8.928 | 8.928 | 8.928 | 0 | +0.00(+0.00%) |
Feb 08, 2006 | 8.928 | 8.928 | 8.928 | 8.928 | 0 | +0.00(+0.00%) |
Feb 07, 2006 | 8.928 | 8.928 | 8.928 | 8.928 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 8.928 | 8.928 | 8.928 | 8.928 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 8.928 | 8.928 | 8.928 | 8.928 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 8.928 | 8.928 | 8.928 | 8.928 | 0 | +0.00(+0.00%) |