Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.31 | 14.23 | 13.23 | 14.11 | 52,905,600 | +2.65(+23.10%) |
Apr 27, 2006 | 11.89 | 11.98 | 11.35 | 11.46 | 25,406,982 | -0.53(-4.40%) |
Apr 26, 2006 | 12.00 | 12.08 | 11.67 | 11.99 | 7,201,332 | +0.03(+0.26%) |
Apr 25, 2006 | 12.06 | 12.22 | 11.78 | 11.96 | 8,106,813 | -0.15(-1.26%) |
Apr 24, 2006 | 11.91 | 12.31 | 11.87 | 12.11 | 8,938,620 | +0.24(+2.05%) |
Apr 21, 2006 | 12.10 | 12.10 | 11.83 | 11.87 | 6,346,107 | -0.13(-1.07%) |
Apr 20, 2006 | 11.81 | 12.13 | 11.74 | 12.00 | 5,510,151 | +0.17(+1.46%) |
Apr 19, 2006 | 11.99 | 12.16 | 11.70 | 11.83 | 9,941,814 | -0.07(-0.60%) |
Apr 18, 2006 | 11.55 | 11.99 | 11.55 | 11.90 | 9,336,834 | +0.30(+2.60%) |
Apr 17, 2006 | 11.75 | 11.88 | 11.42 | 11.60 | 5,808,231 | -0.19(-1.62%) |
Apr 13, 2006 | 11.64 | 11.94 | 11.24 | 11.79 | 12,292,785 | +0.01(+0.07%) |
Apr 12, 2006 | 11.78 | 12.08 | 11.69 | 11.78 | 6,134,157 | +0.00(+0.00%) |
Apr 11, 2006 | 12.30 | 12.41 | 11.68 | 11.78 | 11,078,307 | -0.52(-4.25%) |
Apr 10, 2006 | 12.04 | 12.39 | 12.04 | 12.30 | 8,570,934 | +0.22(+1.82%) |
Apr 07, 2006 | 12.50 | 12.61 | 12.02 | 12.08 | 9,963,450 | -0.32(-2.59%) |
Apr 06, 2006 | 12.39 | 12.65 | 12.33 | 12.40 | 8,956,008 | -0.03(-0.22%) |
Apr 05, 2006 | 12.49 | 12.61 | 12.28 | 12.43 | 9,304,353 | -0.02(-0.15%) |
Apr 04, 2006 | 12.81 | 12.93 | 12.39 | 12.45 | 14,879,115 | -0.22(-1.71%) |
Apr 03, 2006 | 13.32 | 13.32 | 12.61 | 12.67 | 13,193,037 | -0.44(-3.39%) |
Mar 31, 2006 | 13.17 | 13.49 | 13.00 | 13.11 | 9,929,259 | -0.07(-0.56%) |
Mar 30, 2006 | 12.86 | 13.34 | 12.82 | 13.18 | 10,129,977 | +0.22(+1.67%) |
Mar 29, 2006 | 13.28 | 13.41 | 12.82 | 12.97 | 16,556,130 | -0.25(-1.88%) |
Mar 28, 2006 | 13.28 | 13.57 | 13.01 | 13.22 | 21,955,436 | -0.02(-0.13%) |
Mar 27, 2006 | 12.49 | 13.31 | 12.40 | 13.23 | 19,987,352 | +0.78(+6.28%) |
Mar 24, 2006 | 12.17 | 12.49 | 12.04 | 12.45 | 14,200,758 | +0.34(+2.77%) |
Mar 23, 2006 | 11.94 | 12.14 | 11.79 | 12.12 | 13,106,700 | +0.22(+1.88%) |
Mar 22, 2006 | 11.40 | 11.95 | 11.34 | 11.89 | 12,341,700 | +0.41(+3.56%) |
Mar 21, 2006 | 11.67 | 11.82 | 11.42 | 11.48 | 8,273,493 | -0.17(-1.49%) |
Mar 20, 2006 | 11.59 | 11.96 | 11.39 | 11.66 | 16,979,292 | +0.08(+0.73%) |
Mar 17, 2006 | 10.98 | 11.65 | 10.95 | 11.57 | 22,684,608 | +0.64(+5.88%) |
Mar 16, 2006 | 10.57 | 11.07 | 10.48 | 10.93 | 13,582,836 | +0.41(+3.85%) |
Mar 15, 2006 | 10.53 | 10.57 | 10.42 | 10.52 | 6,423,714 | +0.04(+0.36%) |
Mar 14, 2006 | 10.45 | 10.67 | 10.37 | 10.49 | 7,010,901 | +0.03(+0.33%) |
Mar 13, 2006 | 10.33 | 10.64 | 10.32 | 10.45 | 10,846,440 | +0.12(+1.17%) |
Mar 10, 2006 | 9.881 | 10.41 | 9.818 | 10.33 | 14,803,479 | +0.44(+4.47%) |
Mar 09, 2006 | 9.842 | 10.00 | 9.760 | 9.889 | 9,920,457 | +0.11(+1.14%) |
Mar 08, 2006 | 9.689 | 9.827 | 9.514 | 9.778 | 11,514,303 | -0.00(-0.03%) |
Mar 07, 2006 | 9.932 | 9.997 | 9.681 | 9.781 | 9,463,905 | -0.15(-1.53%) |
Mar 06, 2006 | 10.09 | 10.31 | 9.753 | 9.933 | 8,094,996 | -0.11(-1.07%) |
Mar 03, 2006 | 10.17 | 10.19 | 10.03 | 10.04 | 6,766,632 | -0.14(-1.33%) |
Mar 02, 2006 | 10.21 | 10.42 | 10.06 | 10.18 | 11,383,758 | -0.09(-0.88%) |
Mar 01, 2006 | 9.958 | 10.33 | 9.899 | 10.27 | 12,134,826 | +0.24(+2.44%) |
Feb 28, 2006 | 10.48 | 10.54 | 9.944 | 10.02 | 15,123,843 | -0.46(-4.37%) |
Feb 27, 2006 | 10.60 | 10.69 | 10.35 | 10.48 | 7,885,044 | -0.05(-0.52%) |
Feb 24, 2006 | 9.883 | 10.66 | 9.876 | 10.53 | 15,071,886 | +0.44(+4.31%) |
Feb 23, 2006 | 10.40 | 10.40 | 10.03 | 10.10 | 11,002,167 | -0.26(-2.52%) |
Feb 22, 2006 | 10.04 | 10.51 | 9.950 | 10.36 | 18,254,412 | +0.21(+2.09%) |
Feb 21, 2006 | 10.72 | 10.76 | 9.891 | 10.15 | 33,008,454 | -0.62(-5.77%) |
Feb 17, 2006 | 11.14 | 11.22 | 10.75 | 10.77 | 13,512,195 | -0.44(-3.93%) |
Feb 16, 2006 | 11.35 | 11.42 | 11.02 | 11.21 | 10,163,700 | -0.14(-1.26%) |
Feb 15, 2006 | 11.44 | 11.50 | 11.16 | 11.35 | 9,628,623 | -0.00(-0.03%) |
Feb 14, 2006 | 11.26 | 11.47 | 11.16 | 11.36 | 8,870,643 | +0.13(+1.17%) |
Feb 13, 2006 | 11.49 | 11.61 | 11.09 | 11.22 | 10,981,944 | -0.24(-2.09%) |
Feb 10, 2006 | 11.28 | 11.61 | 11.18 | 11.46 | 14,652,666 | +0.19(+1.65%) |
Feb 09, 2006 | 10.85 | 11.53 | 10.78 | 11.28 | 23,130,000 | +0.40(+3.64%) |
Feb 08, 2006 | 11.18 | 11.18 | 10.46 | 10.88 | 33,330,384 | -0.29(-2.56%) |
Feb 07, 2006 | 11.55 | 12.07 | 10.98 | 11.17 | 28,214,964 | -0.69(-5.79%) |
Feb 06, 2006 | 12.72 | 12.98 | 10.93 | 11.85 | 57,564,368 | -0.89(-6.98%) |
Feb 03, 2006 | 13.06 | 13.84 | 12.37 | 12.74 | 39,709,340 | -1.40(-9.88%) |
Feb 02, 2006 | 14.33 | 14.62 | 14.05 | 14.14 | 24,966,504 | -0.27(-1.85%) |