Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 15.32 | 15.56 | 14.94 | 15.38 | 1,477,852 | +0.20(+1.31%) |
Apr 27, 2006 | 14.90 | 15.55 | 14.79 | 15.18 | 1,437,310 | +0.26(+1.73%) |
Apr 26, 2006 | 14.16 | 14.98 | 13.83 | 14.93 | 1,295,516 | +0.54(+3.72%) |
Apr 25, 2006 | 14.82 | 14.83 | 14.28 | 14.39 | 650,787 | -0.38(-2.60%) |
Apr 24, 2006 | 14.89 | 14.89 | 14.25 | 14.78 | 1,089,747 | -0.24(-1.59%) |
Apr 21, 2006 | 14.35 | 15.56 | 14.26 | 15.01 | 3,907,506 | +0.76(+5.36%) |
Apr 20, 2006 | 14.45 | 14.55 | 14.00 | 14.25 | 1,395,999 | -0.22(-1.55%) |
Apr 19, 2006 | 14.13 | 14.63 | 13.49 | 14.47 | 7,007,528 | +1.95(+15.57%) |
Apr 18, 2006 | 12.19 | 12.57 | 12.24 | 12.52 | 1,333,673 | +0.34(+2.75%) |
Apr 17, 2006 | 12.16 | 12.41 | 12.07 | 12.19 | 655,214 | +0.14(+1.13%) |
Apr 13, 2006 | 12.08 | 12.20 | 11.83 | 12.05 | 569,489 | -0.12(-1.00%) |
Apr 12, 2006 | 12.13 | 12.36 | 12.09 | 12.17 | 722,906 | +0.04(+0.36%) |
Apr 11, 2006 | 12.53 | 12.61 | 11.82 | 12.13 | 1,724,708 | -0.42(-3.33%) |
Apr 10, 2006 | 12.59 | 12.85 | 12.16 | 12.55 | 2,741,752 | -0.07(-0.58%) |
Apr 07, 2006 | 11.67 | 12.76 | 11.60 | 12.62 | 6,166,049 | +1.88(+17.53%) |
Apr 06, 2006 | 11.49 | 11.53 | 10.51 | 10.74 | 1,548,182 | -0.75(-6.52%) |
Apr 05, 2006 | 11.58 | 11.79 | 11.15 | 11.49 | 664,620 | -0.10(-0.88%) |
Apr 04, 2006 | 11.62 | 11.65 | 11.39 | 11.59 | 735,369 | +0.22(+1.92%) |
Apr 03, 2006 | 11.53 | 11.85 | 11.02 | 11.37 | 1,933,018 | -0.18(-1.56%) |
Mar 31, 2006 | 12.80 | 12.88 | 11.52 | 11.55 | 3,263,935 | -1.33(-10.31%) |
Mar 30, 2006 | 13.20 | 13.42 | 12.71 | 12.88 | 817,436 | -0.54(-4.06%) |
Mar 29, 2006 | 13.13 | 13.61 | 13.10 | 13.42 | 1,707,481 | +0.27(+2.07%) |
Mar 28, 2006 | 13.04 | 13.22 | 13.00 | 13.15 | 464,263 | +0.06(+0.45%) |
Mar 27, 2006 | 13.08 | 13.18 | 12.92 | 13.09 | 633,788 | +0.03(+0.26%) |
Mar 24, 2006 | 12.61 | 13.08 | 12.59 | 13.06 | 973,065 | +0.47(+3.75%) |
Mar 23, 2006 | 12.58 | 12.62 | 12.01 | 12.59 | 754,552 | +0.03(+0.27%) |
Mar 22, 2006 | 12.14 | 12.58 | 11.79 | 12.55 | 743,244 | +0.36(+2.99%) |
Mar 21, 2006 | 12.12 | 12.52 | 11.99 | 12.19 | 1,225,468 | +0.00(+0.04%) |
Mar 20, 2006 | 12.41 | 12.46 | 11.96 | 12.18 | 1,039,055 | -0.15(-1.18%) |
Mar 17, 2006 | 12.41 | 12.56 | 12.31 | 12.33 | 1,150,556 | -0.08(-0.63%) |
Mar 16, 2006 | 12.68 | 12.74 | 12.30 | 12.41 | 1,111,518 | -0.34(-2.63%) |
Mar 15, 2006 | 12.81 | 12.92 | 12.59 | 12.74 | 527,841 | -0.02(-0.15%) |
Mar 14, 2006 | 12.45 | 12.78 | 12.31 | 12.76 | 1,524,955 | +0.34(+2.70%) |
Mar 13, 2006 | 12.39 | 12.82 | 12.36 | 12.43 | 866,456 | +0.10(+0.79%) |
Mar 10, 2006 | 12.16 | 12.51 | 12.04 | 12.33 | 570,583 | +0.17(+1.40%) |
Mar 09, 2006 | 12.14 | 12.32 | 12.14 | 12.16 | 810,236 | +0.00(+0.04%) |
Mar 08, 2006 | 11.70 | 12.25 | 11.45 | 12.15 | 1,060,236 | +0.26(+2.17%) |
Mar 07, 2006 | 12.39 | 12.48 | 11.85 | 11.90 | 1,143,401 | -0.51(-4.12%) |
Mar 06, 2006 | 12.56 | 12.68 | 12.29 | 12.41 | 524,467 | -0.17(-1.35%) |
Mar 03, 2006 | 12.69 | 12.89 | 12.53 | 12.58 | 491,474 | -0.15(-1.15%) |
Mar 02, 2006 | 12.65 | 12.73 | 12.16 | 12.72 | 862,668 | +0.08(+0.62%) |
Mar 01, 2006 | 12.44 | 12.86 | 12.39 | 12.65 | 970,800 | +0.28(+2.24%) |
Feb 28, 2006 | 12.26 | 12.54 | 11.50 | 12.37 | 2,327,139 | +0.11(+0.91%) |
Feb 27, 2006 | 12.19 | 12.35 | 12.11 | 12.26 | 1,404,120 | +0.06(+0.52%) |
Feb 24, 2006 | 12.10 | 12.28 | 11.99 | 12.19 | 1,612,999 | +0.13(+1.05%) |
Feb 23, 2006 | 12.14 | 12.23 | 11.81 | 12.07 | 964,157 | -0.03(-0.28%) |
Feb 22, 2006 | 11.67 | 12.14 | 11.67 | 12.10 | 786,709 | +0.38(+3.28%) |
Feb 21, 2006 | 11.13 | 11.92 | 10.76 | 11.72 | 1,112,306 | -0.12(-1.03%) |
Feb 17, 2006 | 11.81 | 11.95 | 11.65 | 11.84 | 952,497 | +0.06(+0.54%) |
Feb 16, 2006 | 11.26 | 11.86 | 11.20 | 11.78 | 1,611,492 | +0.58(+5.17%) |
Feb 15, 2006 | 10.81 | 11.20 | 10.67 | 11.20 | 934,219 | +0.40(+3.69%) |
Feb 14, 2006 | 10.38 | 10.94 | 10.36 | 10.80 | 1,515,909 | +0.43(+4.18%) |
Feb 13, 2006 | 10.09 | 10.40 | 10.09 | 10.36 | 797,612 | +0.06(+0.61%) |
Feb 10, 2006 | 10.20 | 10.34 | 9.679 | 10.30 | 1,212,990 | +0.13(+1.29%) |
Feb 09, 2006 | 10.15 | 10.36 | 10.11 | 10.17 | 675,186 | +0.02(+0.24%) |
Feb 08, 2006 | 10.62 | 10.68 | 10.04 | 10.15 | 1,475,665 | -0.50(-4.71%) |
Feb 07, 2006 | 10.71 | 10.90 | 10.39 | 10.65 | 678,153 | -0.10(-0.95%) |
Feb 06, 2006 | 10.80 | 10.92 | 10.12 | 10.75 | 1,325,046 | -0.27(-2.47%) |
Feb 03, 2006 | 10.74 | 11.22 | 10.70 | 11.02 | 1,009,251 | +0.28(+2.58%) |
Feb 02, 2006 | 10.27 | 10.91 | 10.27 | 10.74 | 1,087,642 | +0.32(+3.08%) |