Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 11.74 | 11.99 | 11.36 | 11.81 | 367,500 | +0.12(+1.03%) |
Apr 27, 2006 | 10.37 | 11.87 | 10.28 | 11.69 | 534,527 | +1.29(+12.40%) |
Apr 26, 2006 | 10.17 | 10.72 | 10.11 | 10.40 | 638,219 | +0.20(+1.96%) |
Apr 25, 2006 | 9.760 | 10.24 | 9.440 | 10.20 | 371,943 | +0.81(+8.63%) |
Apr 24, 2006 | 9.580 | 9.580 | 9.300 | 9.390 | 291,523 | -0.17(-1.78%) |
Apr 21, 2006 | 9.660 | 9.670 | 9.500 | 9.560 | 144,762 | +0.09(+0.95%) |
Apr 20, 2006 | 9.350 | 9.500 | 9.290 | 9.470 | 135,947 | +0.12(+1.28%) |
Apr 19, 2006 | 9.040 | 9.380 | 9.030 | 9.350 | 261,424 | -0.30(-3.11%) |
Apr 18, 2006 | 9.340 | 9.680 | 9.340 | 9.650 | 191,913 | +0.27(+2.88%) |
Apr 17, 2006 | 9.750 | 9.780 | 9.330 | 9.380 | 173,599 | -0.38(-3.89%) |
Apr 13, 2006 | 10.00 | 10.06 | 9.700 | 9.760 | 169,027 | -0.24(-2.40%) |
Apr 12, 2006 | 9.800 | 10.01 | 9.750 | 10.00 | 113,020 | +0.20(+2.04%) |
Apr 11, 2006 | 10.14 | 10.20 | 9.750 | 9.800 | 197,031 | -0.25(-2.49%) |
Apr 10, 2006 | 9.770 | 10.19 | 9.760 | 10.05 | 261,334 | +0.23(+2.34%) |
Apr 07, 2006 | 9.920 | 10.00 | 9.780 | 9.820 | 119,227 | -0.10(-1.01%) |
Apr 06, 2006 | 9.880 | 10.07 | 9.800 | 9.920 | 150,137 | +0.04(+0.40%) |
Apr 05, 2006 | 9.890 | 10.00 | 9.750 | 9.880 | 165,032 | +0.04(+0.41%) |
Apr 04, 2006 | 9.990 | 10.09 | 9.730 | 9.840 | 235,072 | -0.15(-1.50%) |
Apr 03, 2006 | 10.39 | 10.50 | 9.750 | 9.990 | 626,460 | -0.84(-7.76%) |
Mar 31, 2006 | 10.50 | 10.90 | 10.25 | 10.83 | 222,861 | +0.34(+3.24%) |
Mar 30, 2006 | 10.80 | 10.85 | 10.38 | 10.49 | 305,780 | -0.31(-2.87%) |
Mar 29, 2006 | 11.42 | 11.50 | 10.60 | 10.80 | 540,245 | -0.52(-4.59%) |
Mar 28, 2006 | 10.90 | 12.04 | 10.50 | 11.32 | 1,548,176 | -2.16(-16.02%) |
Mar 27, 2006 | 13.05 | 13.84 | 13.05 | 13.48 | 277,414 | +0.38(+2.90%) |
Mar 24, 2006 | 13.00 | 13.10 | 12.85 | 13.10 | 44,585 | +0.07(+0.54%) |
Mar 23, 2006 | 13.09 | 13.09 | 12.96 | 13.03 | 107,500 | +0.00(+0.00%) |
Mar 22, 2006 | 13.39 | 13.39 | 12.80 | 13.03 | 77,700 | +0.23(+1.80%) |
Mar 21, 2006 | 13.30 | 13.47 | 12.77 | 12.80 | 93,447 | -0.49(-3.69%) |
Mar 20, 2006 | 13.34 | 13.49 | 12.76 | 13.29 | 179,672 | -0.14(-1.04%) |
Mar 17, 2006 | 12.70 | 13.47 | 12.63 | 13.43 | 267,196 | +0.76(+6.00%) |
Mar 16, 2006 | 12.92 | 12.92 | 12.65 | 12.67 | 100,570 | -0.23(-1.78%) |
Mar 15, 2006 | 12.60 | 12.99 | 12.53 | 12.90 | 129,039 | +0.41(+3.28%) |
Mar 14, 2006 | 12.49 | 12.83 | 12.47 | 12.49 | 132,332 | -0.02(-0.16%) |
Mar 13, 2006 | 12.55 | 13.05 | 12.49 | 12.51 | 131,778 | -0.01(-0.08%) |
Mar 10, 2006 | 12.48 | 12.83 | 12.48 | 12.52 | 97,701 | +0.04(+0.32%) |
Mar 09, 2006 | 13.32 | 13.62 | 12.48 | 12.48 | 198,460 | -0.92(-6.87%) |
Mar 08, 2006 | 12.44 | 13.60 | 12.34 | 13.40 | 272,438 | +0.96(+7.72%) |
Mar 07, 2006 | 12.69 | 12.75 | 12.44 | 12.44 | 84,742 | -0.29(-2.28%) |
Mar 06, 2006 | 13.09 | 13.13 | 12.70 | 12.73 | 122,130 | -0.32(-2.45%) |
Mar 03, 2006 | 13.19 | 13.32 | 12.90 | 13.05 | 153,907 | -0.14(-1.06%) |
Mar 02, 2006 | 13.70 | 13.73 | 12.79 | 13.19 | 276,794 | -0.55(-4.00%) |
Mar 01, 2006 | 14.06 | 14.16 | 13.70 | 13.74 | 130,517 | -0.28(-2.00%) |
Feb 28, 2006 | 14.30 | 14.47 | 13.80 | 14.02 | 88,373 | -0.28(-1.96%) |
Feb 27, 2006 | 14.03 | 14.48 | 14.01 | 14.30 | 123,157 | +0.27(+1.92%) |
Feb 24, 2006 | 14.10 | 14.10 | 13.52 | 14.03 | 122,350 | -0.09(-0.64%) |
Feb 23, 2006 | 14.26 | 14.28 | 14.04 | 14.12 | 90,465 | -0.14(-0.98%) |
Feb 22, 2006 | 14.12 | 14.40 | 14.10 | 14.26 | 113,571 | +0.11(+0.78%) |
Feb 21, 2006 | 14.98 | 15.08 | 14.00 | 14.15 | 259,094 | -0.65(-4.39%) |
Feb 17, 2006 | 14.99 | 15.16 | 14.50 | 14.80 | 202,090 | -0.19(-1.27%) |
Feb 16, 2006 | 15.00 | 15.86 | 14.90 | 14.99 | 633,400 | +0.04(+0.27%) |
Feb 15, 2006 | 13.08 | 15.13 | 13.08 | 14.95 | 1,116,084 | +2.14(+16.71%) |
Feb 14, 2006 | 12.40 | 12.83 | 12.35 | 12.81 | 325,959 | +0.47(+3.81%) |
Feb 13, 2006 | 12.20 | 12.89 | 12.08 | 12.34 | 282,811 | +0.13(+1.06%) |
Feb 10, 2006 | 12.71 | 12.77 | 12.20 | 12.21 | 238,841 | -0.33(-2.63%) |
Feb 09, 2006 | 13.31 | 13.40 | 12.50 | 12.54 | 335,829 | -0.80(-6.00%) |
Feb 08, 2006 | 12.18 | 13.70 | 11.69 | 13.34 | 680,870 | +1.13(+9.25%) |
Feb 07, 2006 | 13.14 | 13.14 | 12.18 | 12.21 | 423,860 | -0.99(-7.50%) |
Feb 06, 2006 | 13.45 | 13.64 | 12.84 | 13.20 | 381,176 | -0.23(-1.71%) |
Feb 03, 2006 | 14.00 | 14.01 | 13.28 | 13.43 | 354,742 | -0.60(-4.28%) |
Feb 02, 2006 | 14.68 | 14.76 | 13.95 | 14.03 | 236,215 | -0.65(-4.43%) |