Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 18.58 | 18.97 | 17.95 | 18.01 | 735,800 | -0.65(-3.48%) |
Apr 27, 2006 | 18.47 | 18.69 | 18.42 | 18.66 | 598,507 | -0.11(-0.59%) |
Apr 26, 2006 | 18.66 | 19.24 | 18.40 | 18.77 | 1,216,182 | +0.12(+0.64%) |
Apr 25, 2006 | 17.96 | 18.98 | 17.78 | 18.65 | 1,423,157 | +0.69(+3.84%) |
Apr 24, 2006 | 17.89 | 18.48 | 17.20 | 17.96 | 2,761,651 | +0.03(+0.17%) |
Apr 21, 2006 | 16.67 | 18.22 | 16.34 | 17.93 | 12,259,172 | +3.98(+28.53%) |
Apr 20, 2006 | 13.62 | 14.30 | 13.48 | 13.95 | 1,962,990 | +0.37(+2.72%) |
Apr 19, 2006 | 13.69 | 13.82 | 13.33 | 13.58 | 335,997 | -0.19(-1.38%) |
Apr 18, 2006 | 13.40 | 13.81 | 13.33 | 13.77 | 434,159 | +0.51(+3.85%) |
Apr 17, 2006 | 13.74 | 13.80 | 13.10 | 13.26 | 495,645 | -0.45(-3.31%) |
Apr 13, 2006 | 13.35 | 13.93 | 13.32 | 13.71 | 1,032,489 | +0.36(+2.73%) |
Apr 12, 2006 | 12.80 | 13.43 | 12.80 | 13.35 | 853,973 | +0.54(+4.26%) |
Apr 11, 2006 | 12.49 | 13.07 | 12.32 | 12.80 | 1,937,449 | +0.32(+2.60%) |
Apr 10, 2006 | 12.34 | 12.60 | 12.11 | 12.48 | 519,158 | +0.10(+0.81%) |
Apr 07, 2006 | 12.57 | 12.72 | 12.25 | 12.38 | 355,529 | -0.26(-2.06%) |
Apr 06, 2006 | 11.94 | 12.82 | 11.88 | 12.64 | 1,010,766 | +0.71(+5.95%) |
Apr 05, 2006 | 11.80 | 11.93 | 11.64 | 11.93 | 215,573 | +0.22(+1.88%) |
Apr 04, 2006 | 11.76 | 11.80 | 11.68 | 11.71 | 198,941 | -0.01(-0.09%) |
Apr 03, 2006 | 11.77 | 11.85 | 11.66 | 11.72 | 392,494 | +0.04(+0.34%) |
Mar 31, 2006 | 11.75 | 11.88 | 11.60 | 11.68 | 595,014 | -0.07(-0.60%) |
Mar 30, 2006 | 11.00 | 11.76 | 11.00 | 11.75 | 731,478 | +0.79(+7.21%) |
Mar 29, 2006 | 10.85 | 10.96 | 10.81 | 10.96 | 325,444 | +0.18(+1.67%) |
Mar 28, 2006 | 10.90 | 11.10 | 10.76 | 10.78 | 291,024 | -0.08(-0.74%) |
Mar 27, 2006 | 11.03 | 11.15 | 10.83 | 10.86 | 233,327 | -0.20(-1.81%) |
Mar 24, 2006 | 11.10 | 11.18 | 11.00 | 11.06 | 280,114 | +0.01(+0.09%) |
Mar 23, 2006 | 11.10 | 11.17 | 10.94 | 11.05 | 157,300 | -0.05(-0.45%) |
Mar 22, 2006 | 11.15 | 11.29 | 11.05 | 11.10 | 176,400 | -0.10(-0.89%) |
Mar 21, 2006 | 11.37 | 11.53 | 11.09 | 11.20 | 138,649 | -0.23(-2.01%) |
Mar 20, 2006 | 11.50 | 11.56 | 11.33 | 11.43 | 152,395 | -0.08(-0.70%) |
Mar 17, 2006 | 11.55 | 11.56 | 11.28 | 11.51 | 207,443 | +0.10(+0.88%) |
Mar 16, 2006 | 11.66 | 11.79 | 11.37 | 11.41 | 308,523 | -0.25(-2.14%) |
Mar 15, 2006 | 11.76 | 12.00 | 11.65 | 11.66 | 481,616 | -0.13(-1.10%) |
Mar 14, 2006 | 11.79 | 12.12 | 11.60 | 11.79 | 965,721 | +0.65(+5.83%) |
Mar 13, 2006 | 11.25 | 11.34 | 11.11 | 11.14 | 146,094 | -0.16(-1.42%) |
Mar 10, 2006 | 11.27 | 11.60 | 11.19 | 11.30 | 215,243 | -0.09(-0.79%) |
Mar 09, 2006 | 11.21 | 11.52 | 11.06 | 11.39 | 601,953 | +0.42(+3.83%) |
Mar 08, 2006 | 11.53 | 11.61 | 10.87 | 10.97 | 540,548 | -0.54(-4.69%) |
Mar 07, 2006 | 11.99 | 11.99 | 11.41 | 11.51 | 246,108 | -0.49(-4.08%) |
Mar 06, 2006 | 12.44 | 12.44 | 11.94 | 12.00 | 303,244 | -0.32(-2.60%) |
Mar 03, 2006 | 12.74 | 12.74 | 12.31 | 12.32 | 357,412 | -0.38(-2.99%) |
Mar 02, 2006 | 12.16 | 12.78 | 12.16 | 12.70 | 422,201 | +0.47(+3.84%) |
Mar 01, 2006 | 11.93 | 12.25 | 11.85 | 12.23 | 428,481 | +0.30(+2.51%) |
Feb 28, 2006 | 12.00 | 12.05 | 11.86 | 11.93 | 545,191 | -0.07(-0.58%) |
Feb 27, 2006 | 11.94 | 12.06 | 11.94 | 12.00 | 366,858 | +0.03(+0.25%) |
Feb 24, 2006 | 11.90 | 12.14 | 11.86 | 11.97 | 420,492 | +0.04(+0.34%) |
Feb 23, 2006 | 12.10 | 12.28 | 11.90 | 11.93 | 396,313 | -0.23(-1.89%) |
Feb 22, 2006 | 12.07 | 12.44 | 12.06 | 12.16 | 556,515 | +0.03(+0.25%) |
Feb 21, 2006 | 12.65 | 12.73 | 12.06 | 12.13 | 864,729 | -0.57(-4.49%) |
Feb 17, 2006 | 12.63 | 12.84 | 12.58 | 12.70 | 305,679 | +0.04(+0.32%) |
Feb 16, 2006 | 12.86 | 12.90 | 12.62 | 12.66 | 346,400 | -0.14(-1.09%) |
Feb 15, 2006 | 12.70 | 12.90 | 12.69 | 12.80 | 230,423 | +0.04(+0.31%) |
Feb 14, 2006 | 12.81 | 12.96 | 12.63 | 12.76 | 278,674 | +0.05(+0.43%) |
Feb 13, 2006 | 13.01 | 13.10 | 12.67 | 12.71 | 416,815 | -0.18(-1.36%) |
Feb 10, 2006 | 12.99 | 13.08 | 12.68 | 12.88 | 318,506 | -0.14(-1.08%) |
Feb 09, 2006 | 13.37 | 13.51 | 12.94 | 13.02 | 790,182 | -0.18(-1.36%) |
Feb 08, 2006 | 12.90 | 13.25 | 12.88 | 13.20 | 600,217 | +0.30(+2.33%) |
Feb 07, 2006 | 12.79 | 13.01 | 12.75 | 12.90 | 471,540 | +0.05(+0.39%) |
Feb 06, 2006 | 12.68 | 12.89 | 12.54 | 12.85 | 459,390 | +0.11(+0.86%) |
Feb 03, 2006 | 12.70 | 13.04 | 12.46 | 12.74 | 362,699 | -0.04(-0.31%) |
Feb 02, 2006 | 13.25 | 13.34 | 12.70 | 12.78 | 477,579 | -0.57(-4.27%) |