Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 8.643 | 8.674 | 8.488 | 8.519 | 8,743,183 | -0.09(-1.04%) |
Apr 27, 2006 | 8.546 | 8.702 | 8.348 | 8.608 | 10,471,277 | -0.01(-0.09%) |
Apr 26, 2006 | 8.702 | 8.861 | 8.546 | 8.616 | 9,160,211 | -0.03(-0.36%) |
Apr 25, 2006 | 8.725 | 8.771 | 8.604 | 8.647 | 14,108,177 | -0.06(-0.71%) |
Apr 24, 2006 | 8.849 | 8.884 | 8.616 | 8.709 | 10,260,446 | -0.12(-1.41%) |
Apr 21, 2006 | 8.966 | 8.970 | 8.748 | 8.834 | 10,870,028 | -0.05(-0.57%) |
Apr 20, 2006 | 9.012 | 9.067 | 8.760 | 8.884 | 6,012,161 | -0.14(-1.59%) |
Apr 19, 2006 | 8.958 | 9.051 | 8.787 | 9.028 | 10,793,315 | +0.09(+0.96%) |
Apr 18, 2006 | 8.643 | 8.958 | 8.690 | 8.942 | 12,805,607 | +0.30(+3.51%) |
Apr 17, 2006 | 8.527 | 8.643 | 8.468 | 8.639 | 7,177,009 | +0.16(+1.88%) |
Apr 13, 2006 | 8.515 | 8.523 | 8.364 | 8.480 | 5,693,726 | -0.03(-0.41%) |
Apr 12, 2006 | 8.507 | 8.573 | 8.395 | 8.515 | 7,948,254 | +0.01(+0.09%) |
Apr 11, 2006 | 8.624 | 8.713 | 8.399 | 8.507 | 8,649,222 | -0.12(-1.35%) |
Apr 10, 2006 | 8.589 | 8.674 | 8.546 | 8.624 | 9,260,092 | +0.09(+1.05%) |
Apr 07, 2006 | 8.737 | 8.740 | 8.461 | 8.535 | 19,668,300 | -0.19(-2.23%) |
Apr 06, 2006 | 8.558 | 8.740 | 8.542 | 8.729 | 18,195,314 | +0.19(+2.28%) |
Apr 05, 2006 | 8.434 | 8.546 | 8.356 | 8.535 | 14,993,719 | +0.24(+2.90%) |
Apr 04, 2006 | 8.301 | 8.356 | 8.235 | 8.294 | 12,110,816 | -0.02(-0.19%) |
Apr 03, 2006 | 8.352 | 8.449 | 8.243 | 8.309 | 9,774,170 | +0.00(+0.00%) |
Mar 31, 2006 | 8.321 | 8.352 | 8.255 | 8.309 | 12,415,350 | -0.02(-0.19%) |
Mar 30, 2006 | 8.096 | 8.352 | 8.096 | 8.325 | 22,022,452 | +0.17(+2.14%) |
Mar 29, 2006 | 8.150 | 8.189 | 8.084 | 8.150 | 11,310,482 | +0.01(+0.14%) |
Mar 28, 2006 | 8.088 | 8.193 | 8.072 | 8.138 | 11,339,829 | +0.07(+0.87%) |
Mar 27, 2006 | 8.037 | 8.107 | 7.967 | 8.068 | 8,137,719 | -0.02(-0.19%) |
Mar 24, 2006 | 8.061 | 8.204 | 7.983 | 8.084 | 13,326,377 | +0.03(+0.43%) |
Mar 23, 2006 | 7.963 | 8.154 | 7.932 | 8.049 | 12,853,488 | +0.13(+1.62%) |
Mar 22, 2006 | 7.828 | 8.041 | 7.804 | 7.921 | 8,725,420 | +0.11(+1.39%) |
Mar 21, 2006 | 7.944 | 8.053 | 7.800 | 7.812 | 11,710,006 | -0.20(-2.52%) |
Mar 20, 2006 | 8.115 | 8.216 | 7.940 | 8.014 | 14,349,642 | -0.10(-1.24%) |
Mar 17, 2006 | 8.146 | 8.173 | 8.033 | 8.115 | 16,072,330 | -0.03(-0.33%) |
Mar 16, 2006 | 7.936 | 8.181 | 7.886 | 8.142 | 15,376,767 | +0.21(+2.64%) |
Mar 15, 2006 | 7.932 | 7.983 | 7.843 | 7.932 | 11,667,016 | -0.05(-0.58%) |
Mar 14, 2006 | 7.905 | 7.998 | 7.843 | 7.979 | 8,965,340 | +0.07(+0.93%) |
Mar 13, 2006 | 7.793 | 7.936 | 7.789 | 7.905 | 9,867,358 | +0.15(+1.95%) |
Mar 10, 2006 | 7.719 | 7.905 | 7.672 | 7.754 | 12,799,428 | +0.05(+0.71%) |
Mar 09, 2006 | 7.777 | 7.897 | 7.684 | 7.699 | 12,242,361 | -0.09(-1.20%) |
Mar 08, 2006 | 7.614 | 7.855 | 7.575 | 7.793 | 27,506,890 | +0.22(+2.92%) |
Mar 07, 2006 | 7.882 | 7.886 | 7.517 | 7.571 | 31,108,524 | -0.34(-4.27%) |
Mar 06, 2006 | 8.274 | 8.278 | 7.777 | 7.909 | 25,759,748 | -0.51(-6.05%) |
Mar 03, 2006 | 8.519 | 8.519 | 8.410 | 8.418 | 10,573,989 | -0.10(-1.14%) |
Mar 02, 2006 | 8.604 | 8.628 | 8.449 | 8.515 | 11,854,936 | +0.03(+0.32%) |
Mar 01, 2006 | 8.569 | 8.674 | 8.476 | 8.488 | 15,551,816 | +0.11(+1.30%) |
Feb 28, 2006 | 8.597 | 8.507 | 8.080 | 8.379 | 28,385,224 | -0.22(-2.53%) |
Feb 27, 2006 | 8.690 | 8.740 | 8.529 | 8.597 | 8,887,083 | -0.09(-1.03%) |
Feb 24, 2006 | 8.585 | 8.740 | 8.585 | 8.686 | 8,944,746 | +0.20(+2.38%) |
Feb 23, 2006 | 8.468 | 8.601 | 8.329 | 8.484 | 18,208,442 | -0.07(-0.86%) |
Feb 22, 2006 | 8.779 | 8.803 | 8.546 | 8.558 | 10,349,257 | -0.26(-2.91%) |
Feb 21, 2006 | 8.838 | 8.935 | 8.744 | 8.814 | 9,283,775 | +0.17(+1.98%) |
Feb 17, 2006 | 8.604 | 8.760 | 8.585 | 8.643 | 12,642,656 | +0.04(+0.45%) |
Feb 16, 2006 | 8.453 | 8.698 | 8.453 | 8.604 | 9,915,753 | +0.15(+1.79%) |
Feb 15, 2006 | 8.371 | 8.589 | 8.364 | 8.453 | 10,656,623 | +0.12(+1.45%) |
Feb 14, 2006 | 8.430 | 8.488 | 8.232 | 8.333 | 15,233,897 | -0.20(-2.32%) |
Feb 13, 2006 | 8.546 | 8.663 | 8.480 | 8.531 | 7,931,264 | +0.02(+0.27%) |
Feb 10, 2006 | 8.624 | 8.709 | 8.437 | 8.507 | 11,437,135 | -0.09(-1.04%) |
Feb 09, 2006 | 8.733 | 8.865 | 8.566 | 8.597 | 11,019,077 | -0.12(-1.43%) |
Feb 08, 2006 | 8.604 | 8.748 | 8.507 | 8.721 | 11,640,501 | -0.02(-0.27%) |
Feb 07, 2006 | 8.993 | 9.001 | 8.663 | 8.744 | 13,533,090 | -0.36(-3.93%) |
Feb 06, 2006 | 8.993 | 9.199 | 8.993 | 9.102 | 6,929,881 | +0.15(+1.65%) |
Feb 03, 2006 | 9.005 | 9.117 | 8.904 | 8.954 | 8,404,926 | -0.07(-0.73%) |
Feb 02, 2006 | 9.179 | 9.242 | 8.880 | 9.020 | 11,580,778 | -0.21(-2.27%) |