Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 11.66 | 11.70 | 11.32 | 11.45 | 432,700 | -0.27(-2.30%) |
Apr 27, 2006 | 11.50 | 12.08 | 10.91 | 11.72 | 1,261,048 | +0.82(+7.52%) |
Apr 26, 2006 | 11.30 | 11.42 | 10.83 | 10.90 | 650,271 | -0.43(-3.80%) |
Apr 25, 2006 | 11.76 | 11.85 | 11.16 | 11.33 | 535,491 | -0.38(-3.24%) |
Apr 24, 2006 | 12.00 | 12.38 | 11.55 | 11.71 | 559,951 | +0.05(+0.43%) |
Apr 21, 2006 | 11.93 | 12.00 | 11.52 | 11.66 | 601,193 | -0.27(-2.26%) |
Apr 20, 2006 | 12.27 | 12.42 | 11.89 | 11.93 | 766,811 | -0.36(-2.93%) |
Apr 19, 2006 | 12.45 | 12.59 | 12.20 | 12.29 | 617,228 | -0.09(-0.73%) |
Apr 18, 2006 | 12.33 | 12.55 | 12.30 | 12.38 | 386,953 | -0.10(-0.80%) |
Apr 17, 2006 | 12.58 | 12.60 | 12.30 | 12.48 | 382,797 | -0.07(-0.56%) |
Apr 13, 2006 | 12.44 | 12.75 | 12.26 | 12.55 | 226,201 | +0.03(+0.25%) |
Apr 12, 2006 | 12.34 | 12.59 | 12.25 | 12.52 | 265,696 | +0.18(+1.45%) |
Apr 11, 2006 | 12.97 | 12.99 | 12.21 | 12.34 | 658,346 | -0.63(-4.86%) |
Apr 10, 2006 | 12.52 | 12.97 | 12.27 | 12.97 | 622,625 | +0.46(+3.68%) |
Apr 07, 2006 | 12.65 | 12.87 | 12.35 | 12.51 | 404,124 | -0.06(-0.48%) |
Apr 06, 2006 | 12.57 | 12.67 | 11.88 | 12.57 | 928,041 | +0.05(+0.40%) |
Apr 05, 2006 | 12.87 | 13.00 | 12.50 | 12.52 | 404,816 | -0.44(-3.40%) |
Apr 04, 2006 | 12.83 | 12.99 | 12.55 | 12.96 | 414,567 | +0.26(+2.05%) |
Apr 03, 2006 | 13.00 | 13.27 | 12.53 | 12.70 | 656,988 | -0.17(-1.32%) |
Mar 31, 2006 | 12.74 | 13.05 | 12.52 | 12.87 | 585,757 | +0.21(+1.66%) |
Mar 30, 2006 | 13.04 | 13.08 | 12.53 | 12.66 | 413,701 | -0.34(-2.62%) |
Mar 29, 2006 | 12.70 | 13.12 | 12.56 | 13.00 | 510,533 | +0.28(+2.20%) |
Mar 28, 2006 | 12.67 | 13.00 | 12.53 | 12.72 | 593,073 | +0.11(+0.87%) |
Mar 27, 2006 | 12.82 | 13.40 | 12.59 | 12.61 | 1,319,687 | -0.21(-1.64%) |
Mar 24, 2006 | 12.05 | 12.97 | 12.05 | 12.82 | 1,334,389 | +0.91(+7.64%) |
Mar 23, 2006 | 11.77 | 12.09 | 11.75 | 11.91 | 669,700 | +0.04(+0.34%) |
Mar 22, 2006 | 12.14 | 12.26 | 11.76 | 11.87 | 690,400 | -0.36(-2.94%) |
Mar 21, 2006 | 11.80 | 12.74 | 11.72 | 12.23 | 1,857,219 | +0.47(+4.00%) |
Mar 20, 2006 | 11.73 | 11.90 | 11.55 | 11.76 | 346,586 | +0.08(+0.68%) |
Mar 17, 2006 | 11.98 | 11.98 | 11.58 | 11.68 | 265,115 | -0.24(-2.01%) |
Mar 16, 2006 | 11.49 | 12.06 | 11.45 | 11.92 | 751,675 | +0.53(+4.65%) |
Mar 15, 2006 | 11.77 | 11.82 | 11.28 | 11.39 | 524,415 | -0.38(-3.23%) |
Mar 14, 2006 | 11.28 | 12.47 | 11.16 | 11.77 | 1,507,050 | +0.52(+4.62%) |
Mar 13, 2006 | 11.26 | 11.33 | 11.12 | 11.25 | 233,405 | +0.06(+0.54%) |
Mar 10, 2006 | 10.92 | 11.21 | 10.92 | 11.19 | 311,101 | +0.24(+2.19%) |
Mar 09, 2006 | 11.18 | 11.29 | 10.95 | 10.95 | 318,050 | -0.16(-1.44%) |
Mar 08, 2006 | 10.85 | 11.13 | 10.63 | 11.11 | 544,991 | +0.26(+2.40%) |
Mar 07, 2006 | 11.03 | 11.55 | 10.74 | 10.85 | 474,061 | -0.35(-3.12%) |
Mar 06, 2006 | 11.97 | 11.97 | 11.00 | 11.20 | 472,980 | -0.66(-5.56%) |
Mar 03, 2006 | 11.41 | 12.00 | 11.33 | 11.86 | 744,175 | +0.45(+3.94%) |
Mar 02, 2006 | 11.02 | 11.65 | 11.01 | 11.41 | 809,645 | +0.44(+4.01%) |
Mar 01, 2006 | 11.22 | 11.39 | 10.90 | 10.97 | 686,072 | -0.27(-2.40%) |
Feb 28, 2006 | 10.22 | 11.43 | 10.37 | 11.24 | 2,207,170 | +1.02(+9.98%) |
Feb 27, 2006 | 9.890 | 10.37 | 9.890 | 10.22 | 419,693 | +0.39(+3.97%) |
Feb 24, 2006 | 9.740 | 9.950 | 9.690 | 9.830 | 312,509 | +0.00(+0.00%) |
Feb 23, 2006 | 9.420 | 9.930 | 9.410 | 9.830 | 562,622 | +0.43(+4.57%) |
Feb 22, 2006 | 9.400 | 9.500 | 9.300 | 9.400 | 390,757 | -0.04(-0.42%) |
Feb 21, 2006 | 9.410 | 9.600 | 9.250 | 9.440 | 530,378 | +0.10(+1.07%) |
Feb 17, 2006 | 9.800 | 9.800 | 9.300 | 9.340 | 605,791 | -0.41(-4.21%) |
Feb 16, 2006 | 10.60 | 10.63 | 9.640 | 9.750 | 1,578,300 | -0.16(-1.61%) |
Feb 15, 2006 | 9.400 | 10.05 | 9.400 | 9.910 | 1,113,576 | +0.52(+5.54%) |
Feb 14, 2006 | 9.180 | 9.480 | 9.100 | 9.390 | 379,543 | +0.27(+2.96%) |
Feb 13, 2006 | 9.300 | 9.300 | 9.050 | 9.120 | 473,991 | -0.14(-1.51%) |
Feb 10, 2006 | 9.270 | 9.360 | 9.090 | 9.260 | 328,460 | -0.05(-0.54%) |
Feb 09, 2006 | 9.110 | 9.350 | 9.110 | 9.310 | 333,448 | +0.20(+2.20%) |
Feb 08, 2006 | 9.150 | 9.390 | 9.090 | 9.110 | 333,681 | -0.08(-0.87%) |
Feb 07, 2006 | 9.410 | 9.510 | 9.110 | 9.190 | 525,185 | -0.33(-3.47%) |
Feb 06, 2006 | 9.790 | 9.920 | 9.400 | 9.520 | 384,143 | -0.34(-3.45%) |
Feb 03, 2006 | 9.890 | 9.990 | 9.750 | 9.860 | 275,316 | -0.13(-1.30%) |
Feb 02, 2006 | 10.25 | 10.26 | 9.660 | 9.990 | 529,346 | -0.20(-1.96%) |