Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.62 | 13.66 | 13.16 | 13.47 | 217,000 | -0.16(-1.17%) |
Apr 27, 2006 | 13.57 | 13.90 | 13.31 | 13.63 | 251,548 | +0.13(+0.96%) |
Apr 26, 2006 | 13.17 | 13.56 | 13.01 | 13.50 | 455,197 | -0.36(-2.60%) |
Apr 25, 2006 | 13.09 | 13.90 | 13.08 | 13.86 | 346,885 | +0.69(+5.24%) |
Apr 24, 2006 | 13.59 | 13.59 | 13.04 | 13.17 | 249,640 | -0.27(-2.01%) |
Apr 21, 2006 | 13.37 | 13.56 | 13.32 | 13.44 | 244,865 | +0.08(+0.60%) |
Apr 20, 2006 | 13.58 | 13.58 | 13.24 | 13.36 | 409,682 | -0.14(-1.04%) |
Apr 19, 2006 | 13.30 | 13.54 | 12.95 | 13.50 | 321,298 | +0.23(+1.73%) |
Apr 18, 2006 | 12.88 | 13.27 | 12.64 | 13.27 | 809,804 | +0.79(+6.33%) |
Apr 17, 2006 | 11.75 | 12.50 | 11.73 | 12.48 | 532,055 | +0.79(+6.76%) |
Apr 13, 2006 | 11.34 | 11.75 | 11.27 | 11.69 | 313,583 | +0.44(+3.91%) |
Apr 12, 2006 | 10.81 | 11.44 | 10.76 | 11.25 | 205,716 | +0.44(+4.07%) |
Apr 11, 2006 | 11.16 | 11.16 | 10.59 | 10.81 | 183,506 | -0.35(-3.14%) |
Apr 10, 2006 | 11.03 | 11.28 | 11.00 | 11.16 | 172,884 | +0.10(+0.90%) |
Apr 07, 2006 | 11.15 | 11.20 | 10.95 | 11.06 | 90,991 | -0.09(-0.81%) |
Apr 06, 2006 | 11.18 | 11.20 | 10.99 | 11.15 | 185,314 | -0.01(-0.09%) |
Apr 05, 2006 | 11.11 | 11.39 | 10.92 | 11.16 | 195,245 | +0.08(+0.72%) |
Apr 04, 2006 | 11.35 | 11.38 | 10.96 | 11.08 | 161,892 | -0.24(-2.12%) |
Apr 03, 2006 | 11.75 | 11.85 | 11.25 | 11.32 | 143,866 | -0.42(-3.58%) |
Mar 31, 2006 | 11.80 | 11.82 | 11.40 | 11.74 | 147,281 | -0.05(-0.45%) |
Mar 30, 2006 | 11.75 | 11.85 | 11.63 | 11.79 | 126,071 | +0.04(+0.37%) |
Mar 29, 2006 | 11.49 | 11.75 | 11.39 | 11.75 | 199,900 | +0.26(+2.26%) |
Mar 28, 2006 | 11.05 | 11.50 | 11.00 | 11.49 | 269,706 | +0.40(+3.61%) |
Mar 27, 2006 | 10.85 | 11.50 | 10.85 | 11.09 | 205,366 | +0.27(+2.45%) |
Mar 24, 2006 | 10.45 | 10.98 | 10.24 | 10.82 | 200,168 | +0.40(+3.89%) |
Mar 23, 2006 | 10.37 | 10.44 | 10.13 | 10.42 | 74,100 | +0.07(+0.68%) |
Mar 22, 2006 | 10.13 | 10.36 | 9.950 | 10.35 | 144,100 | +0.23(+2.27%) |
Mar 21, 2006 | 10.10 | 10.25 | 10.04 | 10.12 | 142,016 | -0.02(-0.20%) |
Mar 20, 2006 | 10.09 | 10.19 | 9.880 | 10.14 | 170,122 | +0.37(+3.79%) |
Mar 17, 2006 | 9.840 | 9.990 | 9.610 | 9.770 | 108,548 | -0.08(-0.81%) |
Mar 16, 2006 | 9.820 | 9.920 | 9.750 | 9.850 | 115,122 | +0.08(+0.82%) |
Mar 15, 2006 | 9.860 | 9.880 | 9.750 | 9.770 | 84,292 | -0.12(-1.21%) |
Mar 14, 2006 | 9.670 | 9.930 | 9.660 | 9.890 | 53,030 | +0.17(+1.75%) |
Mar 13, 2006 | 9.830 | 9.890 | 9.720 | 9.720 | 90,648 | -0.09(-0.92%) |
Mar 10, 2006 | 9.710 | 9.900 | 9.710 | 9.810 | 46,373 | +0.12(+1.24%) |
Mar 09, 2006 | 9.780 | 9.870 | 9.690 | 9.690 | 148,375 | -0.05(-0.51%) |
Mar 08, 2006 | 9.570 | 9.830 | 9.550 | 9.740 | 124,093 | +0.16(+1.67%) |
Mar 07, 2006 | 10.00 | 10.02 | 9.520 | 9.580 | 146,346 | -0.50(-4.96%) |
Mar 06, 2006 | 10.10 | 10.24 | 9.940 | 10.08 | 46,642 | -0.03(-0.30%) |
Mar 03, 2006 | 10.10 | 10.33 | 9.950 | 10.11 | 66,907 | -0.01(-0.10%) |
Mar 02, 2006 | 9.910 | 10.26 | 9.750 | 10.12 | 82,904 | +0.16(+1.61%) |
Mar 01, 2006 | 10.05 | 10.05 | 9.880 | 9.960 | 103,318 | -0.09(-0.90%) |
Feb 28, 2006 | 10.10 | 10.11 | 9.920 | 10.05 | 159,814 | -0.05(-0.50%) |
Feb 27, 2006 | 10.08 | 10.28 | 9.960 | 10.10 | 186,216 | +0.00(+0.00%) |
Feb 24, 2006 | 10.39 | 10.39 | 10.00 | 10.10 | 198,390 | -0.24(-2.32%) |
Feb 23, 2006 | 9.910 | 10.40 | 9.860 | 10.34 | 181,741 | +0.38(+3.82%) |
Feb 22, 2006 | 10.01 | 10.01 | 9.880 | 9.960 | 148,254 | -0.09(-0.90%) |
Feb 21, 2006 | 10.16 | 10.19 | 9.980 | 10.05 | 144,672 | -0.21(-2.05%) |
Feb 17, 2006 | 10.12 | 10.40 | 10.03 | 10.26 | 99,370 | +0.11(+1.08%) |
Feb 16, 2006 | 9.750 | 10.25 | 9.730 | 10.15 | 283,700 | +0.39(+4.00%) |
Feb 15, 2006 | 9.970 | 10.01 | 9.620 | 9.760 | 260,366 | -0.23(-2.30%) |
Feb 14, 2006 | 10.11 | 10.18 | 9.990 | 9.990 | 306,530 | -0.24(-2.35%) |
Feb 13, 2006 | 10.28 | 10.32 | 10.11 | 10.23 | 289,411 | -0.04(-0.39%) |
Feb 10, 2006 | 10.57 | 10.57 | 10.25 | 10.27 | 137,101 | -0.36(-3.39%) |
Feb 09, 2006 | 10.42 | 10.65 | 10.41 | 10.63 | 226,136 | +0.18(+1.72%) |
Feb 08, 2006 | 10.40 | 10.64 | 10.11 | 10.45 | 155,608 | +0.11(+1.06%) |
Feb 07, 2006 | 10.62 | 10.62 | 10.28 | 10.34 | 129,676 | -0.27(-2.54%) |
Feb 06, 2006 | 10.65 | 10.65 | 10.48 | 10.61 | 59,540 | +0.09(+0.86%) |
Feb 03, 2006 | 10.50 | 10.58 | 10.42 | 10.52 | 84,650 | -0.01(-0.09%) |
Feb 02, 2006 | 10.76 | 10.77 | 10.48 | 10.53 | 149,678 | -0.23(-2.14%) |