Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 9.233 | 9.287 | 9.090 | 9.117 | 1,720,200 | -0.17(-1.83%) |
Apr 27, 2006 | 9.300 | 9.370 | 8.840 | 9.287 | 4,893,600 | +0.62(+7.20%) |
Apr 26, 2006 | 8.717 | 8.737 | 8.640 | 8.663 | 1,220,100 | -0.02(-0.23%) |
Apr 25, 2006 | 8.650 | 8.700 | 8.540 | 8.683 | 1,354,200 | +0.07(+0.77%) |
Apr 24, 2006 | 8.633 | 8.653 | 8.520 | 8.617 | 816,600 | -0.02(-0.19%) |
Apr 21, 2006 | 8.533 | 8.683 | 8.267 | 8.633 | 7,919,400 | +0.05(+0.58%) |
Apr 20, 2006 | 8.413 | 8.667 | 8.413 | 8.583 | 3,057,300 | +0.28(+3.33%) |
Apr 19, 2006 | 8.383 | 8.433 | 8.283 | 8.307 | 744,000 | -0.04(-0.44%) |
Apr 18, 2006 | 8.337 | 8.380 | 8.257 | 8.343 | 944,400 | +0.01(+0.12%) |
Apr 17, 2006 | 8.267 | 8.433 | 8.200 | 8.333 | 1,186,500 | +0.15(+1.79%) |
Apr 13, 2006 | 8.230 | 8.317 | 8.103 | 8.187 | 911,100 | -0.04(-0.53%) |
Apr 12, 2006 | 7.867 | 8.300 | 7.867 | 8.230 | 1,936,200 | +0.62(+8.15%) |
Apr 11, 2006 | 7.867 | 7.887 | 7.603 | 7.610 | 1,062,000 | -0.25(-3.14%) |
Apr 10, 2006 | 7.967 | 8.017 | 7.833 | 7.857 | 829,800 | -0.09(-1.17%) |
Apr 07, 2006 | 8.083 | 8.117 | 7.933 | 7.950 | 470,100 | -0.07(-0.83%) |
Apr 06, 2006 | 8.167 | 8.180 | 7.947 | 8.017 | 913,200 | -0.08(-0.99%) |
Apr 05, 2006 | 8.120 | 8.160 | 8.000 | 8.097 | 758,100 | +0.06(+0.75%) |
Apr 04, 2006 | 8.233 | 8.290 | 8.000 | 8.037 | 1,260,600 | -0.10(-1.27%) |
Apr 03, 2006 | 8.393 | 8.487 | 8.087 | 8.140 | 1,290,300 | -0.17(-2.05%) |
Mar 31, 2006 | 8.333 | 8.347 | 8.233 | 8.310 | 1,298,100 | +0.08(+0.93%) |
Mar 30, 2006 | 8.133 | 8.250 | 8.027 | 8.233 | 1,578,000 | +0.15(+1.90%) |
Mar 29, 2006 | 7.967 | 8.150 | 7.950 | 8.080 | 2,040,000 | +0.21(+2.71%) |
Mar 28, 2006 | 7.883 | 7.980 | 7.800 | 7.867 | 2,142,300 | +0.21(+2.70%) |
Mar 27, 2006 | 7.657 | 7.700 | 7.483 | 7.660 | 2,226,000 | +0.19(+2.54%) |
Mar 24, 2006 | 7.197 | 7.500 | 7.153 | 7.470 | 1,703,100 | +0.27(+3.75%) |
Mar 23, 2006 | 7.337 | 7.340 | 7.117 | 7.200 | 643,200 | -0.13(-1.82%) |
Mar 22, 2006 | 7.150 | 7.333 | 7.073 | 7.333 | 471,600 | +0.15(+2.09%) |
Mar 21, 2006 | 7.373 | 7.447 | 7.160 | 7.183 | 693,000 | -0.22(-3.02%) |
Mar 20, 2006 | 7.357 | 7.450 | 7.307 | 7.407 | 404,400 | +0.05(+0.68%) |
Mar 17, 2006 | 7.340 | 7.380 | 7.223 | 7.357 | 963,600 | +0.10(+1.38%) |
Mar 16, 2006 | 7.250 | 7.383 | 7.220 | 7.257 | 591,900 | -0.00(-0.05%) |
Mar 15, 2006 | 7.067 | 7.277 | 7.067 | 7.260 | 544,200 | +0.12(+1.73%) |
Mar 14, 2006 | 6.977 | 7.140 | 6.737 | 7.137 | 1,182,600 | +0.16(+2.29%) |
Mar 13, 2006 | 6.920 | 7.090 | 6.913 | 6.977 | 1,106,700 | +0.09(+1.31%) |
Mar 10, 2006 | 6.900 | 6.927 | 6.817 | 6.887 | 625,500 | -0.01(-0.14%) |
Mar 09, 2006 | 6.773 | 6.927 | 6.760 | 6.897 | 841,500 | +0.11(+1.67%) |
Mar 08, 2006 | 6.827 | 6.840 | 6.750 | 6.783 | 939,300 | -0.08(-1.12%) |
Mar 07, 2006 | 6.833 | 6.891 | 6.690 | 6.860 | 853,200 | +0.05(+0.78%) |
Mar 06, 2006 | 6.860 | 6.963 | 6.800 | 6.807 | 889,200 | -0.05(-0.78%) |
Mar 03, 2006 | 6.933 | 6.943 | 6.800 | 6.860 | 1,152,600 | -0.04(-0.58%) |
Mar 02, 2006 | 6.943 | 6.943 | 6.780 | 6.900 | 1,153,200 | -0.06(-0.86%) |
Mar 01, 2006 | 7.083 | 7.107 | 6.950 | 6.960 | 689,700 | -0.11(-1.51%) |
Feb 28, 2006 | 7.137 | 7.103 | 6.937 | 7.067 | 1,489,500 | -0.07(-0.98%) |
Feb 27, 2006 | 7.153 | 7.333 | 6.933 | 7.137 | 1,418,400 | -0.01(-0.19%) |
Feb 24, 2006 | 7.173 | 7.177 | 6.900 | 7.150 | 1,095,600 | -0.06(-0.79%) |
Feb 23, 2006 | 6.790 | 7.313 | 6.790 | 7.207 | 3,230,400 | +0.54(+8.10%) |
Feb 22, 2006 | 6.637 | 6.683 | 6.573 | 6.667 | 682,500 | +0.05(+0.76%) |
Feb 21, 2006 | 6.763 | 6.793 | 6.550 | 6.617 | 864,300 | -0.15(-2.17%) |
Feb 17, 2006 | 6.730 | 6.763 | 6.417 | 6.763 | 1,056,300 | +0.03(+0.45%) |
Feb 16, 2006 | 6.667 | 6.733 | 6.617 | 6.733 | 1,291,800 | +0.06(+0.90%) |
Feb 15, 2006 | 6.677 | 6.787 | 6.653 | 6.673 | 952,800 | -0.02(-0.30%) |
Feb 14, 2006 | 6.553 | 6.823 | 6.473 | 6.693 | 1,949,100 | +0.17(+2.61%) |
Feb 13, 2006 | 6.277 | 6.567 | 6.250 | 6.523 | 1,564,200 | +0.26(+4.10%) |
Feb 10, 2006 | 6.663 | 6.667 | 6.163 | 6.267 | 2,774,700 | +0.14(+2.34%) |
Feb 09, 2006 | 6.200 | 6.210 | 6.100 | 6.123 | 1,046,400 | -0.05(-0.81%) |
Feb 08, 2006 | 6.283 | 6.287 | 6.157 | 6.173 | 514,200 | -0.07(-1.07%) |
Feb 07, 2006 | 6.280 | 6.330 | 6.223 | 6.240 | 765,900 | -0.07(-1.16%) |
Feb 06, 2006 | 6.350 | 6.383 | 6.260 | 6.313 | 706,500 | -0.03(-0.42%) |
Feb 03, 2006 | 6.200 | 6.363 | 6.167 | 6.340 | 793,500 | +0.07(+1.17%) |
Feb 02, 2006 | 6.477 | 6.493 | 6.210 | 6.267 | 717,600 | -0.23(-3.54%) |