Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 11.45 | 11.95 | 11.23 | 11.70 | 5,136,270 | -0.35(-2.89%) |
Apr 27, 2006 | 11.98 | 12.66 | 11.61 | 12.04 | 18,321,674 | +1.35(+12.67%) |
Apr 26, 2006 | 10.31 | 10.81 | 10.22 | 10.69 | 8,935,297 | +0.37(+3.56%) |
Apr 25, 2006 | 10.11 | 10.44 | 10.08 | 10.32 | 3,305,048 | +0.29(+2.89%) |
Apr 24, 2006 | 9.973 | 10.22 | 9.789 | 10.03 | 2,927,256 | +0.01(+0.10%) |
Apr 21, 2006 | 10.22 | 10.34 | 9.731 | 10.02 | 3,760,101 | -0.15(-1.43%) |
Apr 20, 2006 | 10.34 | 10.58 | 10.01 | 10.17 | 5,230,078 | -0.18(-1.78%) |
Apr 19, 2006 | 9.673 | 10.49 | 9.074 | 10.35 | 14,088,573 | +0.68(+7.00%) |
Apr 18, 2006 | 8.812 | 9.741 | 8.629 | 9.673 | 14,392,776 | +0.80(+9.05%) |
Apr 17, 2006 | 8.793 | 8.958 | 8.687 | 8.870 | 4,218,921 | +0.02(+0.22%) |
Apr 13, 2006 | 8.445 | 8.851 | 8.416 | 8.851 | 1,994,181 | +0.43(+5.05%) |
Apr 12, 2006 | 8.522 | 8.629 | 8.377 | 8.425 | 1,768,979 | -0.10(-1.14%) |
Apr 11, 2006 | 8.493 | 8.764 | 8.348 | 8.522 | 3,543,257 | +0.03(+0.34%) |
Apr 10, 2006 | 8.890 | 8.899 | 8.396 | 8.493 | 3,906,353 | -0.47(-5.29%) |
Apr 07, 2006 | 9.025 | 9.383 | 8.899 | 8.967 | 2,409,049 | -0.04(-0.43%) |
Apr 06, 2006 | 8.803 | 9.006 | 8.803 | 9.006 | 2,241,614 | +0.17(+1.97%) |
Apr 05, 2006 | 8.725 | 8.948 | 8.580 | 8.832 | 2,262,658 | +0.07(+0.77%) |
Apr 04, 2006 | 8.822 | 8.977 | 8.716 | 8.764 | 2,360,845 | -0.12(-1.31%) |
Apr 03, 2006 | 8.416 | 9.074 | 8.358 | 8.880 | 4,402,786 | +0.52(+6.25%) |
Mar 31, 2006 | 8.667 | 8.803 | 8.203 | 8.358 | 4,929,737 | -0.36(-4.11%) |
Mar 30, 2006 | 8.609 | 8.890 | 8.551 | 8.716 | 3,584,761 | +0.12(+1.35%) |
Mar 29, 2006 | 8.222 | 8.648 | 8.164 | 8.600 | 3,207,857 | +0.44(+5.33%) |
Mar 28, 2006 | 8.155 | 8.416 | 8.116 | 8.164 | 3,118,657 | +0.01(+0.12%) |
Mar 27, 2006 | 8.048 | 8.232 | 8.010 | 8.155 | 2,757,577 | +0.11(+1.32%) |
Mar 24, 2006 | 7.956 | 8.222 | 7.864 | 8.048 | 3,418,364 | +0.15(+1.84%) |
Mar 23, 2006 | 7.565 | 8.068 | 7.497 | 7.903 | 4,453,673 | +0.30(+3.94%) |
Mar 22, 2006 | 7.381 | 7.700 | 7.323 | 7.603 | 3,536,205 | +0.21(+2.88%) |
Mar 21, 2006 | 7.323 | 7.603 | 6.916 | 7.390 | 6,027,560 | +0.02(+0.26%) |
Mar 20, 2006 | 7.303 | 7.516 | 7.207 | 7.371 | 2,617,094 | +0.12(+1.60%) |
Mar 17, 2006 | 7.535 | 7.535 | 7.081 | 7.255 | 8,037,953 | -0.14(-1.83%) |
Mar 16, 2006 | 8.561 | 8.629 | 7.226 | 7.390 | 11,288,212 | -1.27(-14.64%) |
Mar 15, 2006 | 8.435 | 8.658 | 8.416 | 8.658 | 1,729,457 | +0.30(+3.59%) |
Mar 14, 2006 | 8.319 | 8.416 | 8.155 | 8.358 | 2,321,530 | +0.11(+1.29%) |
Mar 13, 2006 | 8.319 | 8.493 | 8.242 | 8.251 | 2,313,399 | +0.04(+0.47%) |
Mar 10, 2006 | 8.271 | 8.387 | 8.135 | 8.213 | 2,376,836 | -0.01(-0.12%) |
Mar 09, 2006 | 8.348 | 8.648 | 8.213 | 8.222 | 3,608,913 | -0.08(-0.93%) |
Mar 08, 2006 | 8.319 | 8.493 | 8.087 | 8.300 | 4,638,760 | -0.12(-1.38%) |
Mar 07, 2006 | 8.745 | 8.754 | 8.329 | 8.416 | 4,256,242 | -0.59(-6.55%) |
Mar 06, 2006 | 9.335 | 9.451 | 8.783 | 9.006 | 3,490,413 | -0.42(-4.41%) |
Mar 03, 2006 | 9.093 | 9.673 | 9.045 | 9.422 | 5,153,811 | +0.20(+2.20%) |
Mar 02, 2006 | 9.238 | 9.383 | 9.083 | 9.219 | 3,622,255 | -0.15(-1.65%) |
Mar 01, 2006 | 8.600 | 9.403 | 8.600 | 9.373 | 4,787,096 | +0.78(+9.12%) |
Feb 28, 2006 | 8.571 | 8.716 | 8.416 | 8.590 | 3,632,526 | +0.02(+0.23%) |
Feb 27, 2006 | 8.537 | 8.822 | 8.513 | 8.571 | 3,036,166 | -0.04(-0.45%) |
Feb 24, 2006 | 8.658 | 8.706 | 8.425 | 8.609 | 2,627,683 | -0.11(-1.22%) |
Feb 23, 2006 | 8.159 | 8.784 | 8.135 | 8.716 | 8,959,020 | +0.51(+6.25%) |
Feb 22, 2006 | 7.468 | 8.213 | 7.458 | 8.203 | 7,164,639 | +0.66(+8.72%) |
Feb 21, 2006 | 7.613 | 7.690 | 7.381 | 7.545 | 3,150,117 | -0.11(-1.39%) |
Feb 17, 2006 | 7.855 | 7.913 | 7.632 | 7.652 | 4,334,545 | -0.16(-2.10%) |
Feb 16, 2006 | 7.453 | 7.835 | 7.448 | 7.816 | 9,674,402 | +0.43(+5.76%) |
Feb 15, 2006 | 6.965 | 7.390 | 6.936 | 7.390 | 6,228,743 | +0.51(+7.45%) |
Feb 14, 2006 | 6.771 | 7.052 | 6.771 | 6.878 | 5,980,403 | +0.11(+1.57%) |
Feb 13, 2006 | 6.578 | 6.858 | 6.433 | 6.771 | 6,719,337 | +0.19(+2.94%) |
Feb 10, 2006 | 6.539 | 6.752 | 6.346 | 6.578 | 5,869,166 | -0.04(-0.58%) |
Feb 09, 2006 | 6.887 | 7.236 | 6.607 | 6.617 | 19,518,810 | +1.04(+18.75%) |
Feb 08, 2006 | 5.756 | 5.901 | 5.514 | 5.572 | 5,965,369 | -0.11(-1.87%) |
Feb 07, 2006 | 5.596 | 5.823 | 5.582 | 5.678 | 3,821,049 | +0.10(+1.73%) |
Feb 06, 2006 | 5.374 | 5.591 | 5.320 | 5.582 | 2,504,140 | +0.21(+3.96%) |
Feb 03, 2006 | 5.335 | 5.398 | 5.243 | 5.369 | 1,804,906 | +0.01(+0.18%) |
Feb 02, 2006 | 5.553 | 5.688 | 5.349 | 5.359 | 2,340,375 | -0.25(-4.48%) |