Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 14.70 | 14.79 | 14.18 | 14.36 | 4,820,839 | -0.23(-1.57%) |
Mar 30, 2006 | 13.92 | 14.63 | 13.92 | 14.58 | 6,155,723 | +0.82(+5.98%) |
Mar 29, 2006 | 13.24 | 13.77 | 13.24 | 13.76 | 2,750,749 | +0.61(+4.66%) |
Mar 28, 2006 | 13.59 | 13.59 | 13.12 | 13.15 | 1,176,161 | -0.21(-1.58%) |
Mar 27, 2006 | 13.49 | 13.67 | 13.30 | 13.36 | 1,159,128 | -0.09(-0.64%) |
Mar 24, 2006 | 13.40 | 13.54 | 13.24 | 13.45 | 1,413,880 | +0.05(+0.36%) |
Mar 23, 2006 | 13.22 | 13.56 | 13.03 | 13.40 | 1,575,529 | +0.19(+1.45%) |
Mar 22, 2006 | 12.86 | 13.23 | 12.84 | 13.21 | 1,982,943 | +0.34(+2.68%) |
Mar 21, 2006 | 13.02 | 13.39 | 12.74 | 12.86 | 2,448,977 | -0.24(-1.83%) |
Mar 20, 2006 | 13.27 | 13.35 | 12.97 | 13.10 | 2,651,796 | -0.37(-2.77%) |
Mar 17, 2006 | 13.00 | 13.64 | 12.86 | 13.47 | 6,040,469 | +0.62(+4.84%) |
Mar 16, 2006 | 12.64 | 13.05 | 12.45 | 12.85 | 3,175,927 | +0.21(+1.67%) |
Mar 15, 2006 | 12.67 | 12.71 | 12.40 | 12.64 | 2,390,252 | +0.03(+0.23%) |
Mar 14, 2006 | 12.73 | 12.76 | 12.48 | 12.61 | 1,935,712 | +0.15(+1.23%) |
Mar 13, 2006 | 12.63 | 12.69 | 12.39 | 12.46 | 1,545,226 | -0.37(-2.91%) |
Mar 10, 2006 | 12.68 | 12.85 | 12.35 | 12.83 | 2,483,877 | +0.41(+3.31%) |
Mar 09, 2006 | 12.54 | 12.80 | 12.21 | 12.42 | 2,403,523 | -0.04(-0.31%) |
Mar 08, 2006 | 12.35 | 12.55 | 12.04 | 12.46 | 2,858,376 | -0.09(-0.69%) |
Mar 07, 2006 | 12.44 | 12.63 | 12.39 | 12.55 | 4,986,668 | -0.26(-2.02%) |
Mar 06, 2006 | 13.22 | 13.37 | 12.48 | 12.80 | 5,461,061 | -0.58(-4.36%) |
Mar 03, 2006 | 12.69 | 13.40 | 12.44 | 13.39 | 20,224,098 | +2.54(+23.37%) |
Mar 02, 2006 | 10.62 | 10.88 | 10.44 | 10.85 | 4,422,829 | -0.05(-0.44%) |
Mar 01, 2006 | 10.63 | 11.01 | 10.63 | 10.90 | 3,252,102 | +0.28(+2.61%) |
Feb 28, 2006 | 11.02 | 11.01 | 10.60 | 10.62 | 2,398,925 | -0.39(-3.56%) |
Feb 27, 2006 | 11.01 | 11.28 | 10.98 | 11.02 | 1,796,320 | -0.05(-0.43%) |
Feb 24, 2006 | 11.20 | 11.26 | 10.98 | 11.06 | 2,313,869 | -0.13(-1.20%) |
Feb 23, 2006 | 11.03 | 11.43 | 10.89 | 11.20 | 2,647,093 | +0.32(+2.90%) |
Feb 22, 2006 | 10.87 | 11.05 | 10.72 | 10.88 | 1,429,867 | +0.01(+0.09%) |
Feb 21, 2006 | 10.78 | 10.95 | 10.59 | 10.87 | 1,841,461 | +0.16(+1.52%) |
Feb 17, 2006 | 10.78 | 10.89 | 10.67 | 10.71 | 1,345,855 | -0.03(-0.27%) |
Feb 16, 2006 | 10.57 | 10.76 | 10.51 | 10.74 | 1,596,323 | +0.23(+2.19%) |
Feb 15, 2006 | 10.64 | 10.76 | 10.34 | 10.51 | 2,145,532 | -0.11(-1.08%) |
Feb 14, 2006 | 10.22 | 10.66 | 10.14 | 10.62 | 3,004,038 | +0.37(+3.64%) |
Feb 13, 2006 | 10.49 | 10.49 | 10.20 | 10.25 | 2,711,774 | -0.21(-2.01%) |
Feb 10, 2006 | 10.45 | 10.57 | 10.10 | 10.46 | 2,217,945 | +0.01(+0.09%) |
Feb 09, 2006 | 10.81 | 11.09 | 10.35 | 10.45 | 3,447,919 | -0.32(-2.93%) |
Feb 08, 2006 | 10.38 | 10.77 | 10.10 | 10.77 | 5,353,016 | +0.19(+1.81%) |
Feb 07, 2006 | 10.82 | 10.82 | 10.38 | 10.57 | 5,843,501 | -0.36(-3.32%) |
Feb 06, 2006 | 10.43 | 11.03 | 10.32 | 10.94 | 5,570,150 | +0.52(+4.96%) |
Feb 03, 2006 | 10.57 | 10.72 | 10.36 | 10.42 | 2,895,262 | -0.10(-0.91%) |
Feb 02, 2006 | 10.96 | 11.10 | 10.38 | 10.52 | 3,088,363 | -0.34(-3.17%) |
Feb 01, 2006 | 10.99 | 11.24 | 10.72 | 10.86 | 2,945,522 | -0.15(-1.39%) |
Jan 31, 2006 | 10.47 | 11.07 | 10.27 | 11.02 | 5,299,098 | +0.49(+4.64%) |
Jan 30, 2006 | 10.77 | 11.27 | 10.52 | 10.53 | 6,924,679 | -0.15(-1.43%) |
Jan 27, 2006 | 9.924 | 10.81 | 10.41 | 10.68 | 8,990,067 | +0.77(+7.72%) |
Jan 26, 2006 | 9.551 | 10.04 | 9.541 | 9.915 | 5,011,746 | +0.37(+3.91%) |
Jan 25, 2006 | 9.809 | 10.11 | 9.254 | 9.541 | 8,468,756 | -0.18(-1.87%) |
Jan 24, 2006 | 8.020 | 10.00 | 8.020 | 9.723 | 22,122,402 | +2.12(+27.80%) |
Jan 23, 2006 | 7.465 | 7.694 | 7.379 | 7.608 | 3,964,214 | +0.20(+2.71%) |
Jan 20, 2006 | 7.618 | 7.637 | 7.350 | 7.407 | 1,919,098 | -0.16(-2.15%) |
Jan 19, 2006 | 7.474 | 7.675 | 7.417 | 7.570 | 3,600,582 | +0.16(+2.20%) |
Jan 18, 2006 | 7.465 | 7.493 | 7.254 | 7.407 | 2,113,767 | -0.12(-1.65%) |
Jan 17, 2006 | 7.627 | 7.752 | 7.465 | 7.532 | 3,179,480 | +0.02(+0.25%) |
Jan 13, 2006 | 7.742 | 7.800 | 7.388 | 7.513 | 3,414,064 | -0.23(-2.97%) |
Jan 12, 2006 | 8.048 | 8.048 | 7.742 | 7.742 | 1,971,135 | -0.34(-4.26%) |
Jan 11, 2006 | 8.154 | 8.182 | 7.991 | 8.087 | 1,662,361 | -0.06(-0.71%) |
Jan 10, 2006 | 8.068 | 8.163 | 7.905 | 8.144 | 2,169,879 | -0.05(-0.58%) |
Jan 09, 2006 | 8.001 | 8.364 | 7.934 | 8.192 | 1,917,322 | +0.16(+2.03%) |
Jan 06, 2006 | 8.182 | 8.211 | 7.991 | 8.029 | 1,584,724 | -0.11(-1.41%) |
Jan 05, 2006 | 7.857 | 8.173 | 7.848 | 8.144 | 2,680,531 | +0.25(+3.15%) |
Jan 04, 2006 | 7.761 | 7.953 | 7.685 | 7.895 | 1,842,924 | +0.13(+1.73%) |