Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 8.250 | 8.470 | 8.250 | 8.450 | 5,200 | +0.02(+0.24%) |
Apr 27, 2006 | 8.260 | 8.430 | 8.100 | 8.430 | 3,070 | -0.01(-0.09%) |
Apr 26, 2006 | 8.420 | 8.470 | 8.350 | 8.438 | 11,106 | +0.09(+1.05%) |
Apr 25, 2006 | 8.080 | 8.450 | 8.080 | 8.350 | 24,730 | +0.17(+2.08%) |
Apr 24, 2006 | 8.130 | 8.190 | 8.130 | 8.180 | 4,400 | +0.03(+0.37%) |
Apr 21, 2006 | 7.970 | 8.190 | 7.960 | 8.150 | 8,485 | +0.04(+0.49%) |
Apr 20, 2006 | 8.070 | 8.200 | 8.030 | 8.110 | 12,848 | +0.06(+0.75%) |
Apr 19, 2006 | 7.940 | 8.200 | 7.720 | 8.050 | 38,000 | +0.01(+0.12%) |
Apr 18, 2006 | 8.041 | 8.150 | 7.950 | 8.040 | 6,068 | -0.01(-0.12%) |
Apr 17, 2006 | 7.930 | 8.250 | 7.870 | 8.050 | 10,104 | -0.03(-0.37%) |
Apr 13, 2006 | 8.040 | 8.200 | 7.790 | 8.080 | 26,394 | +0.03(+0.37%) |
Apr 12, 2006 | 8.030 | 8.090 | 8.020 | 8.050 | 5,683 | -0.05(-0.62%) |
Apr 11, 2006 | 8.040 | 8.170 | 8.020 | 8.100 | 6,227 | -0.07(-0.86%) |
Apr 10, 2006 | 8.220 | 8.220 | 8.120 | 8.170 | 5,067 | -0.01(-0.12%) |
Apr 07, 2006 | 8.150 | 8.180 | 8.150 | 8.180 | 5,900 | -0.02(-0.24%) |
Apr 06, 2006 | 8.150 | 8.200 | 8.150 | 8.200 | 8,900 | +0.05(+0.61%) |
Apr 05, 2006 | 8.050 | 8.150 | 8.050 | 8.150 | 2,750 | +0.15(+1.88%) |
Apr 04, 2006 | 8.030 | 8.110 | 8.000 | 8.000 | 5,330 | -0.11(-1.36%) |
Apr 03, 2006 | 8.150 | 8.150 | 8.040 | 8.110 | 17,925 | -0.03(-0.37%) |
Mar 31, 2006 | 8.150 | 8.150 | 8.000 | 8.140 | 4,146 | +0.01(+0.12%) |
Mar 30, 2006 | 8.000 | 8.150 | 8.000 | 8.130 | 8,900 | +0.04(+0.49%) |
Mar 29, 2006 | 8.000 | 8.140 | 7.660 | 8.090 | 4,307 | -0.01(-0.12%) |
Mar 28, 2006 | 8.040 | 8.190 | 8.000 | 8.100 | 6,835 | +0.10(+1.25%) |
Mar 27, 2006 | 8.010 | 8.163 | 8.000 | 8.000 | 26,907 | -0.13(-1.60%) |
Mar 24, 2006 | 8.120 | 8.190 | 8.070 | 8.130 | 6,958 | +0.01(+0.12%) |
Mar 23, 2006 | 8.190 | 8.190 | 8.050 | 8.120 | 3,900 | -0.01(-0.12%) |
Mar 22, 2006 | 8.010 | 8.360 | 8.010 | 8.130 | 5,600 | +0.00(+0.00%) |
Mar 21, 2006 | 8.160 | 8.230 | 8.110 | 8.130 | 5,600 | -0.03(-0.37%) |
Mar 20, 2006 | 8.170 | 8.270 | 8.050 | 8.160 | 18,577 | -0.04(-0.49%) |
Mar 17, 2006 | 8.380 | 8.460 | 8.140 | 8.200 | 5,900 | -0.10(-1.20%) |
Mar 16, 2006 | 8.400 | 8.400 | 8.230 | 8.300 | 5,354 | -0.08(-0.95%) |
Mar 15, 2006 | 8.190 | 8.380 | 8.170 | 8.380 | 7,500 | +0.02(+0.24%) |
Mar 14, 2006 | 8.190 | 8.380 | 8.170 | 8.360 | 7,530 | +0.11(+1.33%) |
Mar 13, 2006 | 8.400 | 8.400 | 8.140 | 8.250 | 5,904 | -0.15(-1.79%) |
Mar 10, 2006 | 8.370 | 8.500 | 8.140 | 8.400 | 13,684 | +0.05(+0.60%) |
Mar 09, 2006 | 8.250 | 8.430 | 8.190 | 8.350 | 18,907 | +0.02(+0.24%) |
Mar 08, 2006 | 8.450 | 8.450 | 8.240 | 8.330 | 27,894 | -0.11(-1.30%) |
Mar 07, 2006 | 8.590 | 8.600 | 8.230 | 8.440 | 14,646 | -0.11(-1.29%) |
Mar 06, 2006 | 8.300 | 8.600 | 8.190 | 8.550 | 53,883 | +0.30(+3.64%) |
Mar 03, 2006 | 8.300 | 8.300 | 8.100 | 8.250 | 3,930 | -0.01(-0.12%) |
Mar 02, 2006 | 8.410 | 8.550 | 8.140 | 8.260 | 13,066 | -0.10(-1.20%) |
Mar 01, 2006 | 8.420 | 8.650 | 8.050 | 8.360 | 17,490 | -0.16(-1.88%) |
Feb 28, 2006 | 8.510 | 8.650 | 8.420 | 8.520 | 15,870 | +0.01(+0.12%) |
Feb 27, 2006 | 8.360 | 8.590 | 8.360 | 8.510 | 30,891 | +0.23(+2.78%) |
Feb 24, 2006 | 8.360 | 8.360 | 8.000 | 8.280 | 21,680 | +0.00(+0.00%) |
Feb 23, 2006 | 7.480 | 8.600 | 7.480 | 8.280 | 73,695 | +0.84(+11.29%) |
Feb 22, 2006 | 7.450 | 7.550 | 7.390 | 7.440 | 4,580 | -0.10(-1.33%) |
Feb 21, 2006 | 7.320 | 7.550 | 7.261 | 7.540 | 16,801 | +0.12(+1.62%) |
Feb 17, 2006 | 7.430 | 7.490 | 7.370 | 7.420 | 1,786 | +0.00(+0.00%) |
Feb 16, 2006 | 7.400 | 7.440 | 7.310 | 7.420 | 2,600 | -0.02(-0.27%) |
Feb 15, 2006 | 7.394 | 7.500 | 7.260 | 7.440 | 6,100 | +0.00(+0.00%) |
Feb 14, 2006 | 7.450 | 7.490 | 7.260 | 7.440 | 2,910 | +0.04(+0.54%) |
Feb 13, 2006 | 7.390 | 7.490 | 7.370 | 7.400 | 1,200 | +0.02(+0.27%) |
Feb 10, 2006 | 7.390 | 7.480 | 7.250 | 7.380 | 7,681 | -0.01(-0.14%) |
Feb 09, 2006 | 7.410 | 7.490 | 7.330 | 7.390 | 3,408 | +0.02(+0.27%) |
Feb 08, 2006 | 7.250 | 7.450 | 7.250 | 7.370 | 7,655 | +0.07(+0.96%) |
Feb 07, 2006 | 7.400 | 7.400 | 7.250 | 7.300 | 6,464 | +0.04(+0.55%) |
Feb 06, 2006 | 7.400 | 7.400 | 7.260 | 7.260 | 4,500 | -0.14(-1.89%) |
Feb 03, 2006 | 7.400 | 7.400 | 7.400 | 7.400 | 2,400 | -0.02(-0.27%) |
Feb 02, 2006 | 7.420 | 7.500 | 7.320 | 7.420 | 7,500 | -0.02(-0.27%) |