Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 15.75 | 16.00 | 15.36 | 15.81 | 1,437,600 | +0.21(+1.31%) |
Apr 27, 2006 | 15.32 | 15.99 | 15.20 | 15.61 | 1,398,162 | +0.26(+1.73%) |
Apr 26, 2006 | 14.56 | 15.40 | 14.22 | 15.35 | 1,260,230 | +0.55(+3.72%) |
Apr 25, 2006 | 15.24 | 15.25 | 14.68 | 14.79 | 633,062 | -0.40(-2.60%) |
Apr 24, 2006 | 15.30 | 15.30 | 14.65 | 15.19 | 1,060,066 | -0.24(-1.59%) |
Apr 21, 2006 | 14.75 | 16.00 | 14.65 | 15.44 | 3,801,076 | +0.79(+5.36%) |
Apr 20, 2006 | 14.85 | 14.96 | 14.39 | 14.65 | 1,357,976 | -0.23(-1.55%) |
Apr 19, 2006 | 14.53 | 15.04 | 13.87 | 14.88 | 6,816,662 | +2.01(+15.57%) |
Apr 18, 2006 | 12.53 | 12.92 | 12.59 | 12.88 | 1,297,348 | +0.35(+2.75%) |
Apr 17, 2006 | 12.50 | 12.76 | 12.40 | 12.53 | 637,368 | +0.14(+1.13%) |
Apr 13, 2006 | 12.41 | 12.54 | 12.16 | 12.39 | 553,978 | -0.12(-1.00%) |
Apr 12, 2006 | 12.47 | 12.71 | 12.43 | 12.52 | 703,216 | +0.04(+0.36%) |
Apr 11, 2006 | 12.88 | 12.96 | 12.15 | 12.47 | 1,677,732 | -0.43(-3.33%) |
Apr 10, 2006 | 12.95 | 13.21 | 12.51 | 12.90 | 2,667,074 | -0.07(-0.58%) |
Apr 07, 2006 | 12.00 | 13.12 | 11.93 | 12.97 | 5,998,102 | +1.94(+17.53%) |
Apr 06, 2006 | 11.81 | 11.86 | 10.80 | 11.04 | 1,506,014 | -0.77(-6.52%) |
Apr 05, 2006 | 11.90 | 12.12 | 11.46 | 11.81 | 646,518 | -0.10(-0.88%) |
Apr 04, 2006 | 11.95 | 11.97 | 11.71 | 11.91 | 715,340 | +0.22(+1.92%) |
Apr 03, 2006 | 11.85 | 12.19 | 11.33 | 11.69 | 1,880,368 | -0.19(-1.56%) |
Mar 31, 2006 | 13.16 | 13.24 | 11.84 | 11.88 | 3,175,034 | -1.37(-10.31%) |
Mar 30, 2006 | 13.56 | 13.80 | 13.06 | 13.24 | 795,172 | -0.56(-4.06%) |
Mar 29, 2006 | 13.50 | 13.99 | 13.47 | 13.80 | 1,660,974 | +0.28(+2.07%) |
Mar 28, 2006 | 13.40 | 13.59 | 13.37 | 13.52 | 451,618 | +0.06(+0.45%) |
Mar 27, 2006 | 13.45 | 13.54 | 13.28 | 13.46 | 616,526 | +0.04(+0.26%) |
Mar 24, 2006 | 12.96 | 13.45 | 12.95 | 13.43 | 946,562 | +0.49(+3.75%) |
Mar 23, 2006 | 12.93 | 12.97 | 12.35 | 12.94 | 734,000 | +0.04(+0.27%) |
Mar 22, 2006 | 12.48 | 12.93 | 12.12 | 12.90 | 723,000 | +0.38(+2.99%) |
Mar 21, 2006 | 12.46 | 12.88 | 12.33 | 12.53 | 1,192,090 | +0.00(+0.04%) |
Mar 20, 2006 | 12.76 | 12.81 | 12.29 | 12.53 | 1,010,754 | -0.15(-1.18%) |
Mar 17, 2006 | 12.76 | 12.91 | 12.65 | 12.68 | 1,119,218 | -0.08(-0.63%) |
Mar 16, 2006 | 13.04 | 13.10 | 12.64 | 12.76 | 1,081,244 | -0.34(-2.63%) |
Mar 15, 2006 | 13.17 | 13.28 | 12.94 | 13.10 | 513,464 | -0.02(-0.15%) |
Mar 14, 2006 | 12.80 | 13.14 | 12.65 | 13.12 | 1,483,420 | +0.34(+2.70%) |
Mar 13, 2006 | 12.74 | 13.18 | 12.71 | 12.78 | 842,856 | +0.10(+0.79%) |
Mar 10, 2006 | 12.50 | 12.86 | 12.38 | 12.68 | 555,042 | +0.18(+1.40%) |
Mar 09, 2006 | 12.48 | 12.67 | 12.48 | 12.50 | 788,168 | +0.01(+0.04%) |
Mar 08, 2006 | 12.03 | 12.60 | 11.78 | 12.49 | 1,031,358 | +0.26(+2.17%) |
Mar 07, 2006 | 12.74 | 12.82 | 12.19 | 12.23 | 1,112,258 | -0.53(-4.12%) |
Mar 06, 2006 | 12.91 | 13.03 | 12.63 | 12.76 | 510,182 | -0.17(-1.35%) |
Mar 03, 2006 | 13.05 | 13.26 | 12.88 | 12.93 | 478,088 | -0.15(-1.15%) |
Mar 02, 2006 | 13.00 | 13.09 | 12.51 | 13.08 | 839,172 | +0.08(+0.62%) |
Mar 01, 2006 | 12.79 | 13.22 | 12.74 | 13.00 | 944,358 | +0.29(+2.24%) |
Feb 28, 2006 | 12.60 | 12.89 | 11.82 | 12.71 | 2,263,754 | +0.12(+0.91%) |
Feb 27, 2006 | 12.54 | 12.70 | 12.45 | 12.60 | 1,365,876 | +0.06(+0.52%) |
Feb 24, 2006 | 12.44 | 12.62 | 12.33 | 12.54 | 1,569,066 | +0.13(+1.05%) |
Feb 23, 2006 | 12.47 | 12.57 | 12.14 | 12.40 | 937,896 | -0.04(-0.28%) |
Feb 22, 2006 | 12.00 | 12.48 | 12.00 | 12.44 | 765,282 | +0.39(+3.28%) |
Feb 21, 2006 | 11.44 | 12.25 | 11.06 | 12.04 | 1,082,010 | -0.12(-1.03%) |
Feb 17, 2006 | 12.14 | 12.29 | 11.97 | 12.17 | 926,554 | +0.06(+0.54%) |
Feb 16, 2006 | 11.57 | 12.19 | 11.52 | 12.11 | 1,567,600 | +0.60(+5.17%) |
Feb 15, 2006 | 11.11 | 11.51 | 10.96 | 11.51 | 908,774 | +0.41(+3.69%) |
Feb 14, 2006 | 10.68 | 11.25 | 10.65 | 11.10 | 1,474,620 | +0.45(+4.18%) |
Feb 13, 2006 | 10.38 | 10.69 | 10.38 | 10.65 | 775,888 | +0.06(+0.61%) |
Feb 10, 2006 | 10.48 | 10.62 | 9.950 | 10.59 | 1,179,952 | +0.13(+1.29%) |
Feb 09, 2006 | 10.44 | 10.65 | 10.39 | 10.46 | 656,796 | +0.03(+0.24%) |
Feb 08, 2006 | 10.92 | 10.97 | 10.32 | 10.43 | 1,435,472 | -0.52(-4.71%) |
Feb 07, 2006 | 11.02 | 11.21 | 10.68 | 10.95 | 659,682 | -0.11(-0.95%) |
Feb 06, 2006 | 11.10 | 11.22 | 10.40 | 11.05 | 1,288,956 | -0.28(-2.47%) |
Feb 03, 2006 | 11.04 | 11.53 | 11.00 | 11.33 | 981,762 | +0.29(+2.58%) |
Feb 02, 2006 | 10.55 | 11.21 | 10.55 | 11.04 | 1,058,018 | +0.33(+3.08%) |