Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 8.219 | 8.318 | 8.157 | 8.256 | 2,402,530 | -0.01(-0.15%) |
Apr 27, 2006 | 8.058 | 8.349 | 8.027 | 8.269 | 3,110,769 | +0.04(+0.45%) |
Apr 26, 2006 | 8.287 | 8.312 | 8.207 | 8.232 | 1,560,063 | -0.02(-0.23%) |
Apr 25, 2006 | 8.449 | 8.449 | 8.232 | 8.250 | 2,602,902 | -0.22(-2.56%) |
Apr 24, 2006 | 8.616 | 8.647 | 8.405 | 8.467 | 3,334,696 | +0.06(+0.66%) |
Apr 21, 2006 | 8.461 | 8.467 | 8.269 | 8.411 | 3,309,367 | +0.01(+0.07%) |
Apr 20, 2006 | 8.281 | 8.461 | 8.256 | 8.405 | 3,525,711 | +0.15(+1.80%) |
Apr 19, 2006 | 8.194 | 8.300 | 8.182 | 8.256 | 2,679,695 | +0.06(+0.68%) |
Apr 18, 2006 | 8.015 | 8.238 | 8.002 | 8.201 | 3,616,378 | +0.19(+2.32%) |
Apr 17, 2006 | 8.101 | 8.145 | 8.015 | 8.015 | 2,947,665 | -0.11(-1.30%) |
Apr 13, 2006 | 8.083 | 8.207 | 8.052 | 8.120 | 4,268,153 | +0.04(+0.46%) |
Apr 12, 2006 | 8.021 | 8.114 | 7.953 | 8.083 | 6,710,531 | +0.30(+3.82%) |
Apr 11, 2006 | 7.934 | 7.996 | 7.779 | 7.785 | 2,901,524 | -0.19(-2.41%) |
Apr 10, 2006 | 8.002 | 8.058 | 7.946 | 7.977 | 2,532,562 | -0.02(-0.31%) |
Apr 07, 2006 | 8.077 | 8.089 | 7.897 | 8.002 | 5,386,655 | -0.04(-0.54%) |
Apr 06, 2006 | 8.145 | 8.163 | 8.027 | 8.046 | 3,173,688 | -0.09(-1.14%) |
Apr 05, 2006 | 8.145 | 8.188 | 8.058 | 8.139 | 2,568,700 | -0.02(-0.30%) |
Apr 04, 2006 | 8.039 | 8.188 | 8.008 | 8.163 | 3,102,219 | +0.10(+1.23%) |
Apr 03, 2006 | 8.033 | 8.182 | 8.021 | 8.064 | 3,200,630 | +0.04(+0.46%) |
Mar 31, 2006 | 8.039 | 8.077 | 7.977 | 8.027 | 2,584,187 | -0.04(-0.46%) |
Mar 30, 2006 | 8.095 | 8.176 | 8.039 | 8.064 | 2,271,529 | -0.07(-0.84%) |
Mar 29, 2006 | 8.101 | 8.194 | 8.077 | 8.132 | 2,249,750 | +0.04(+0.46%) |
Mar 28, 2006 | 8.070 | 8.207 | 8.046 | 8.095 | 3,335,341 | +0.01(+0.08%) |
Mar 27, 2006 | 8.244 | 8.250 | 8.021 | 8.089 | 5,670,919 | -0.17(-2.03%) |
Mar 24, 2006 | 8.318 | 8.318 | 8.163 | 8.256 | 5,562,989 | -0.05(-0.60%) |
Mar 23, 2006 | 8.380 | 8.387 | 8.256 | 8.306 | 2,805,371 | -0.12(-1.40%) |
Mar 22, 2006 | 8.318 | 8.430 | 8.269 | 8.424 | 1,696,871 | +0.09(+1.04%) |
Mar 21, 2006 | 8.399 | 8.461 | 8.281 | 8.337 | 1,462,136 | -0.11(-1.25%) |
Mar 20, 2006 | 8.572 | 8.610 | 8.418 | 8.442 | 1,982,587 | -0.14(-1.66%) |
Mar 17, 2006 | 8.703 | 8.703 | 8.541 | 8.585 | 5,040,763 | -0.02(-0.29%) |
Mar 16, 2006 | 8.603 | 8.610 | 8.554 | 8.610 | 2,678,404 | +0.06(+0.65%) |
Mar 15, 2006 | 8.641 | 8.641 | 8.467 | 8.554 | 3,941,781 | -0.09(-1.08%) |
Mar 14, 2006 | 8.610 | 8.653 | 8.554 | 8.647 | 2,320,574 | +0.00(+0.00%) |
Mar 13, 2006 | 8.486 | 8.684 | 8.479 | 8.647 | 2,053,250 | +0.16(+1.90%) |
Mar 10, 2006 | 8.479 | 8.560 | 8.467 | 8.486 | 3,387,935 | +0.01(+0.07%) |
Mar 09, 2006 | 8.325 | 8.517 | 8.281 | 8.479 | 3,605,569 | +0.19(+2.24%) |
Mar 08, 2006 | 8.449 | 8.455 | 8.188 | 8.294 | 5,369,393 | -0.15(-1.83%) |
Mar 07, 2006 | 8.430 | 8.504 | 8.356 | 8.449 | 3,548,781 | -0.06(-0.73%) |
Mar 06, 2006 | 8.752 | 8.765 | 8.449 | 8.510 | 3,087,538 | -0.25(-2.90%) |
Mar 03, 2006 | 8.703 | 8.882 | 8.665 | 8.765 | 2,705,830 | -0.01(-0.07%) |
Mar 02, 2006 | 8.740 | 8.820 | 8.715 | 8.771 | 2,478,355 | -0.03(-0.35%) |
Mar 01, 2006 | 8.709 | 8.845 | 8.684 | 8.802 | 3,988,890 | +0.07(+0.85%) |
Feb 28, 2006 | 8.758 | 8.765 | 8.653 | 8.727 | 5,003,819 | -0.03(-0.35%) |
Feb 27, 2006 | 8.820 | 8.864 | 8.734 | 8.758 | 2,459,802 | -0.06(-0.70%) |
Feb 24, 2006 | 8.895 | 8.951 | 8.783 | 8.820 | 3,398,421 | -0.09(-0.97%) |
Feb 23, 2006 | 8.982 | 9.050 | 8.851 | 8.907 | 5,215,484 | -0.17(-1.84%) |
Feb 22, 2006 | 9.112 | 9.118 | 8.926 | 9.075 | 2,738,258 | -0.06(-0.68%) |
Feb 21, 2006 | 9.075 | 9.168 | 9.031 | 9.137 | 3,190,144 | +0.11(+1.24%) |
Feb 17, 2006 | 8.895 | 9.044 | 8.876 | 9.025 | 2,712,122 | +0.14(+1.53%) |
Feb 16, 2006 | 8.752 | 8.926 | 8.752 | 8.889 | 3,419,071 | +0.15(+1.70%) |
Feb 15, 2006 | 8.752 | 8.814 | 8.659 | 8.740 | 2,399,948 | -0.04(-0.49%) |
Feb 14, 2006 | 8.752 | 8.789 | 8.603 | 8.783 | 2,761,812 | +0.01(+0.14%) |
Feb 13, 2006 | 8.845 | 8.907 | 8.758 | 8.771 | 1,472,945 | -0.11(-1.19%) |
Feb 10, 2006 | 8.845 | 8.932 | 8.802 | 8.876 | 1,948,546 | +0.02(+0.28%) |
Feb 09, 2006 | 8.814 | 8.907 | 8.746 | 8.851 | 1,665,896 | +0.07(+0.78%) |
Feb 08, 2006 | 8.833 | 8.851 | 8.727 | 8.783 | 3,395,840 | -0.05(-0.56%) |
Feb 07, 2006 | 8.802 | 8.889 | 8.777 | 8.833 | 2,702,765 | +0.05(+0.56%) |
Feb 06, 2006 | 8.796 | 8.827 | 8.740 | 8.783 | 2,776,170 | -0.06(-0.63%) |
Feb 03, 2006 | 8.783 | 8.901 | 8.684 | 8.839 | 2,256,848 | -0.01(-0.14%) |
Feb 02, 2006 | 8.969 | 8.988 | 8.709 | 8.851 | 6,187,821 | -0.12(-1.38%) |