Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 8.764 | 8.978 | 8.639 | 8.751 | 3,197,371 | -0.06(-0.71%) |
Apr 27, 2006 | 8.784 | 8.913 | 8.714 | 8.813 | 5,548,038 | +0.03(+0.37%) |
Apr 26, 2006 | 8.776 | 8.853 | 8.648 | 8.781 | 4,682,909 | +0.00(+0.06%) |
Apr 25, 2006 | 8.394 | 8.801 | 8.342 | 8.776 | 16,191,122 | +0.66(+8.09%) |
Apr 24, 2006 | 8.239 | 8.264 | 8.102 | 8.119 | 5,691,024 | -0.15(-1.78%) |
Apr 21, 2006 | 8.364 | 8.367 | 8.199 | 8.267 | 3,858,633 | -0.07(-0.87%) |
Apr 20, 2006 | 8.559 | 8.559 | 8.189 | 8.339 | 7,681,220 | -0.22(-2.57%) |
Apr 19, 2006 | 8.434 | 8.589 | 8.392 | 8.559 | 5,169,544 | +0.19(+2.24%) |
Apr 18, 2006 | 8.289 | 8.402 | 8.154 | 8.372 | 6,034,272 | +0.18(+2.23%) |
Apr 17, 2006 | 8.392 | 8.456 | 8.157 | 8.189 | 6,047,089 | -0.23(-2.70%) |
Apr 13, 2006 | 8.302 | 8.581 | 8.247 | 8.417 | 6,114,777 | +0.11(+1.38%) |
Apr 12, 2006 | 8.269 | 8.439 | 8.084 | 8.302 | 10,832,532 | -0.00(-0.03%) |
Apr 11, 2006 | 8.641 | 8.651 | 8.262 | 8.304 | 6,610,223 | -0.39(-4.45%) |
Apr 10, 2006 | 8.589 | 8.776 | 8.584 | 8.691 | 4,030,858 | +0.08(+0.90%) |
Apr 07, 2006 | 9.013 | 9.031 | 8.579 | 8.614 | 7,037,180 | -0.42(-4.70%) |
Apr 06, 2006 | 9.250 | 9.253 | 8.936 | 9.038 | 6,915,421 | -0.25(-2.66%) |
Apr 05, 2006 | 9.051 | 9.340 | 9.023 | 9.285 | 5,266,470 | +0.32(+3.59%) |
Apr 04, 2006 | 9.093 | 9.248 | 8.749 | 8.963 | 7,557,459 | -0.29(-3.13%) |
Apr 03, 2006 | 9.133 | 9.455 | 9.073 | 9.253 | 2,407,140 | +0.18(+2.01%) |
Mar 31, 2006 | 9.225 | 9.230 | 8.941 | 9.071 | 2,734,367 | -0.12(-1.33%) |
Mar 30, 2006 | 9.195 | 9.313 | 9.143 | 9.193 | 3,322,734 | +0.03(+0.38%) |
Mar 29, 2006 | 9.213 | 9.265 | 9.088 | 9.158 | 2,959,060 | -0.05(-0.60%) |
Mar 28, 2006 | 9.563 | 9.577 | 9.171 | 9.213 | 2,949,447 | -0.35(-3.63%) |
Mar 27, 2006 | 9.500 | 9.695 | 9.475 | 9.560 | 3,383,213 | +0.17(+1.81%) |
Mar 24, 2006 | 9.373 | 9.473 | 9.300 | 9.390 | 2,439,582 | +0.03(+0.29%) |
Mar 23, 2006 | 9.243 | 9.435 | 9.126 | 9.363 | 2,878,955 | +0.12(+1.30%) |
Mar 22, 2006 | 9.298 | 9.298 | 9.101 | 9.243 | 5,158,329 | -0.14(-1.49%) |
Mar 21, 2006 | 9.660 | 9.770 | 9.375 | 9.383 | 2,796,448 | -0.28(-2.87%) |
Mar 20, 2006 | 9.750 | 9.750 | 9.590 | 9.660 | 3,807,367 | -0.11(-1.17%) |
Mar 17, 2006 | 9.757 | 9.800 | 9.595 | 9.775 | 3,476,936 | +0.05(+0.54%) |
Mar 16, 2006 | 9.737 | 9.757 | 9.548 | 9.722 | 5,733,079 | -0.00(-0.05%) |
Mar 15, 2006 | 9.932 | 9.932 | 9.595 | 9.727 | 5,807,977 | -0.20(-2.06%) |
Mar 14, 2006 | 9.712 | 9.937 | 9.642 | 9.932 | 6,253,758 | +0.22(+2.29%) |
Mar 13, 2006 | 9.488 | 9.835 | 9.488 | 9.710 | 6,929,440 | +0.26(+2.80%) |
Mar 10, 2006 | 9.368 | 9.478 | 9.363 | 9.445 | 4,601,202 | +0.08(+0.85%) |
Mar 09, 2006 | 9.443 | 9.480 | 9.333 | 9.365 | 4,416,962 | -0.08(-0.82%) |
Mar 08, 2006 | 9.238 | 9.463 | 9.096 | 9.443 | 4,465,025 | +0.13(+1.45%) |
Mar 07, 2006 | 9.113 | 9.425 | 9.106 | 9.308 | 5,842,422 | +0.21(+2.33%) |
Mar 06, 2006 | 9.538 | 9.538 | 9.051 | 9.096 | 3,477,737 | -0.40(-4.23%) |
Mar 03, 2006 | 9.168 | 9.647 | 8.988 | 9.498 | 7,658,391 | +0.33(+3.59%) |
Mar 02, 2006 | 9.163 | 9.300 | 9.041 | 9.168 | 4,943,649 | -0.02(-0.24%) |
Mar 01, 2006 | 8.739 | 9.353 | 8.736 | 9.191 | 8,600,019 | +0.49(+5.62%) |
Feb 28, 2006 | 8.506 | 8.739 | 8.494 | 8.701 | 7,395,648 | +0.19(+2.29%) |
Feb 27, 2006 | 8.389 | 8.520 | 8.364 | 8.506 | 4,262,761 | +0.07(+0.83%) |
Feb 24, 2006 | 8.489 | 8.556 | 8.359 | 8.436 | 7,861,055 | -0.05(-0.65%) |
Feb 23, 2006 | 8.164 | 8.694 | 8.159 | 8.491 | 20,072,186 | -0.10(-1.13%) |
Feb 22, 2006 | 8.364 | 8.591 | 8.214 | 8.589 | 11,529,841 | +0.20(+2.35%) |
Feb 21, 2006 | 8.564 | 8.606 | 8.284 | 8.392 | 4,921,220 | -0.18(-2.13%) |
Feb 17, 2006 | 8.701 | 8.808 | 8.544 | 8.574 | 4,094,541 | -0.12(-1.38%) |
Feb 16, 2006 | 8.489 | 8.863 | 8.392 | 8.694 | 5,244,441 | +0.18(+2.11%) |
Feb 15, 2006 | 8.489 | 8.539 | 8.402 | 8.514 | 10,631,069 | -0.14(-1.59%) |
Feb 14, 2006 | 8.801 | 8.833 | 8.564 | 8.651 | 8,614,839 | +0.10(+1.14%) |
Feb 13, 2006 | 8.826 | 8.946 | 8.521 | 8.554 | 8,142,622 | -0.21(-2.39%) |
Feb 10, 2006 | 9.827 | 9.827 | 8.302 | 8.764 | 40,257,320 | -1.07(-10.85%) |
Feb 09, 2006 | 9.735 | 9.950 | 9.727 | 9.830 | 4,377,711 | +0.24(+2.47%) |
Feb 08, 2006 | 9.575 | 9.660 | 9.218 | 9.592 | 4,093,340 | +0.07(+0.71%) |
Feb 07, 2006 | 9.812 | 9.825 | 9.368 | 9.525 | 7,567,472 | -0.26(-2.63%) |
Feb 06, 2006 | 9.800 | 9.867 | 9.687 | 9.782 | 5,241,638 | +0.24(+2.48%) |
Feb 03, 2006 | 9.880 | 9.882 | 9.513 | 9.545 | 8,243,554 | -0.31(-3.17%) |
Feb 02, 2006 | 10.01 | 10.19 | 9.765 | 9.857 | 8,028,073 | -0.15(-1.55%) |