Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 19.12 | 20.15 | 19.02 | 20.05 | 1,093,400 | +0.77(+3.99%) |
Apr 27, 2006 | 19.09 | 19.88 | 18.53 | 19.28 | 997,182 | +1.89(+10.90%) |
Apr 26, 2006 | 18.45 | 18.72 | 17.14 | 17.39 | 367,194 | -1.14(-6.18%) |
Apr 25, 2006 | 17.80 | 18.91 | 17.80 | 18.53 | 409,050 | +0.88(+4.99%) |
Apr 24, 2006 | 17.64 | 17.70 | 17.18 | 17.65 | 189,442 | +0.00(+0.03%) |
Apr 21, 2006 | 18.02 | 18.10 | 17.14 | 17.64 | 247,230 | +0.04(+0.20%) |
Apr 20, 2006 | 17.77 | 18.05 | 17.36 | 17.61 | 160,142 | +0.09(+0.51%) |
Apr 19, 2006 | 17.66 | 17.91 | 17.00 | 17.52 | 234,854 | -0.20(-1.13%) |
Apr 18, 2006 | 16.73 | 18.00 | 16.65 | 17.72 | 412,150 | +0.89(+5.29%) |
Apr 17, 2006 | 17.36 | 17.77 | 16.14 | 16.83 | 628,716 | -0.45(-2.60%) |
Apr 13, 2006 | 15.96 | 17.36 | 15.96 | 17.28 | 494,720 | +1.32(+8.27%) |
Apr 12, 2006 | 16.73 | 16.62 | 15.31 | 15.96 | 862,806 | -0.77(-4.63%) |
Apr 11, 2006 | 19.09 | 19.25 | 16.57 | 16.73 | 753,850 | -2.17(-11.48%) |
Apr 10, 2006 | 18.20 | 19.17 | 17.80 | 18.91 | 733,282 | +1.14(+6.45%) |
Apr 07, 2006 | 17.94 | 17.94 | 17.21 | 17.76 | 230,544 | -0.01(-0.06%) |
Apr 06, 2006 | 17.73 | 18.45 | 17.32 | 17.77 | 302,436 | -0.14(-0.75%) |
Apr 05, 2006 | 18.49 | 18.49 | 17.77 | 17.91 | 344,994 | -0.23(-1.27%) |
Apr 04, 2006 | 17.84 | 18.44 | 17.10 | 18.14 | 503,268 | +0.42(+2.37%) |
Apr 03, 2006 | 17.64 | 18.75 | 17.38 | 17.71 | 840,080 | +0.34(+1.93%) |
Mar 31, 2006 | 17.00 | 17.50 | 16.37 | 17.38 | 421,668 | +0.22(+1.28%) |
Mar 30, 2006 | 18.66 | 18.72 | 16.45 | 17.16 | 1,192,844 | -1.19(-6.49%) |
Mar 29, 2006 | 17.10 | 18.50 | 17.05 | 18.35 | 969,472 | +1.25(+7.31%) |
Mar 28, 2006 | 15.74 | 17.50 | 15.74 | 17.10 | 1,619,094 | +2.00(+13.21%) |
Mar 27, 2006 | 15.32 | 15.68 | 14.85 | 15.11 | 354,530 | +0.16(+1.04%) |
Mar 24, 2006 | 14.80 | 15.33 | 14.74 | 14.95 | 259,238 | +0.16(+1.08%) |
Mar 23, 2006 | 14.82 | 15.00 | 14.52 | 14.79 | 180,200 | +0.06(+0.44%) |
Mar 22, 2006 | 14.05 | 14.97 | 14.05 | 14.72 | 330,000 | +0.42(+2.97%) |
Mar 21, 2006 | 15.35 | 15.50 | 14.05 | 14.30 | 812,324 | -0.94(-6.20%) |
Mar 20, 2006 | 14.92 | 16.16 | 14.75 | 15.24 | 859,308 | +0.32(+2.18%) |
Mar 17, 2006 | 14.96 | 15.00 | 14.21 | 14.92 | 400,490 | -0.07(-0.50%) |
Mar 16, 2006 | 14.02 | 15.12 | 13.99 | 14.99 | 569,810 | +0.65(+4.57%) |
Mar 15, 2006 | 14.45 | 14.68 | 13.80 | 14.34 | 983,612 | +0.24(+1.70%) |
Mar 14, 2006 | 12.25 | 14.10 | 12.22 | 14.10 | 1,440,366 | +1.77(+14.36%) |
Mar 13, 2006 | 11.86 | 12.49 | 11.75 | 12.33 | 392,972 | +0.59(+5.03%) |
Mar 10, 2006 | 11.51 | 11.99 | 11.41 | 11.74 | 201,766 | +0.16(+1.38%) |
Mar 09, 2006 | 12.06 | 12.87 | 11.51 | 11.58 | 329,968 | -0.66(-5.39%) |
Mar 08, 2006 | 12.10 | 12.50 | 11.55 | 12.24 | 486,710 | +0.12(+0.95%) |
Mar 07, 2006 | 11.45 | 12.24 | 11.27 | 12.12 | 439,568 | +0.74(+6.55%) |
Mar 06, 2006 | 12.00 | 12.12 | 11.38 | 11.38 | 556,588 | -0.47(-4.01%) |
Mar 03, 2006 | 11.47 | 12.15 | 11.25 | 11.86 | 650,792 | +0.39(+3.40%) |
Mar 02, 2006 | 11.02 | 11.48 | 10.63 | 11.46 | 1,556,246 | +2.18(+23.44%) |
Mar 01, 2006 | 9.440 | 9.475 | 9.165 | 9.288 | 110,830 | -0.14(-1.45%) |
Feb 28, 2006 | 9.240 | 9.460 | 9.000 | 9.425 | 184,632 | +0.19(+2.00%) |
Feb 27, 2006 | 9.095 | 9.281 | 9.095 | 9.240 | 89,046 | +0.17(+1.82%) |
Feb 24, 2006 | 9.400 | 9.534 | 9.020 | 9.075 | 140,906 | -0.29(-3.10%) |
Feb 23, 2006 | 9.205 | 9.500 | 9.175 | 9.365 | 83,146 | +0.17(+1.79%) |
Feb 22, 2006 | 9.675 | 9.675 | 9.164 | 9.200 | 170,178 | -0.46(-4.81%) |
Feb 21, 2006 | 10.00 | 10.22 | 9.650 | 9.665 | 187,784 | -0.26(-2.57%) |
Feb 17, 2006 | 9.940 | 10.04 | 9.415 | 9.920 | 184,704 | +0.12(+1.28%) |
Feb 16, 2006 | 9.280 | 9.930 | 9.245 | 9.795 | 262,000 | +0.57(+6.24%) |
Feb 15, 2006 | 8.985 | 9.315 | 8.585 | 9.220 | 243,372 | +0.24(+2.62%) |
Feb 14, 2006 | 9.125 | 9.410 | 8.930 | 8.985 | 334,862 | -0.07(-0.77%) |
Feb 13, 2006 | 10.00 | 10.00 | 8.770 | 9.055 | 785,050 | -1.01(-10.03%) |
Feb 10, 2006 | 10.36 | 10.38 | 9.750 | 10.06 | 379,604 | -0.38(-3.68%) |
Feb 09, 2006 | 10.80 | 11.30 | 10.18 | 10.45 | 239,440 | -0.35(-3.24%) |
Feb 08, 2006 | 11.32 | 11.49 | 10.26 | 10.80 | 376,852 | -0.25(-2.31%) |
Feb 07, 2006 | 12.25 | 12.50 | 10.90 | 11.05 | 412,130 | -1.15(-9.45%) |
Feb 06, 2006 | 11.58 | 12.24 | 11.58 | 12.21 | 320,766 | +0.71(+6.21%) |
Feb 03, 2006 | 10.46 | 11.49 | 10.30 | 11.49 | 322,276 | +0.69(+6.44%) |
Feb 02, 2006 | 11.31 | 11.31 | 10.50 | 10.80 | 383,130 | -0.44(-3.91%) |