Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 8.066 | 8.192 | 7.848 | 8.142 | 1,059,530 | -0.01(-0.06%) |
Apr 27, 2006 | 8.253 | 8.258 | 7.970 | 8.147 | 599,451 | -0.16(-1.95%) |
Apr 26, 2006 | 8.405 | 8.506 | 8.304 | 8.309 | 394,171 | -0.14(-1.68%) |
Apr 25, 2006 | 8.172 | 8.597 | 8.172 | 8.450 | 689,972 | +0.23(+2.83%) |
Apr 24, 2006 | 8.470 | 8.486 | 8.071 | 8.218 | 1,016,174 | -0.34(-3.96%) |
Apr 21, 2006 | 8.698 | 8.718 | 8.460 | 8.556 | 533,125 | -0.14(-1.63%) |
Apr 20, 2006 | 8.597 | 8.926 | 8.597 | 8.698 | 377,950 | +0.05(+0.58%) |
Apr 19, 2006 | 8.668 | 8.713 | 8.546 | 8.647 | 275,784 | -0.05(-0.58%) |
Apr 18, 2006 | 8.491 | 8.779 | 8.435 | 8.698 | 549,494 | +0.27(+3.24%) |
Apr 17, 2006 | 8.784 | 8.784 | 8.344 | 8.425 | 781,517 | -0.39(-4.42%) |
Apr 13, 2006 | 8.875 | 8.875 | 8.703 | 8.814 | 328,938 | -0.06(-0.68%) |
Apr 12, 2006 | 8.637 | 8.926 | 8.587 | 8.875 | 647,314 | +0.24(+2.75%) |
Apr 11, 2006 | 8.915 | 8.915 | 8.546 | 8.637 | 626,078 | -0.29(-3.28%) |
Apr 10, 2006 | 8.855 | 9.006 | 8.663 | 8.931 | 541,725 | +0.06(+0.68%) |
Apr 07, 2006 | 8.774 | 9.052 | 8.743 | 8.870 | 842,625 | -0.09(-1.02%) |
Apr 06, 2006 | 8.723 | 8.961 | 8.617 | 8.961 | 844,215 | +0.20(+2.31%) |
Apr 05, 2006 | 8.541 | 8.774 | 8.491 | 8.759 | 1,112,232 | +0.28(+3.34%) |
Apr 04, 2006 | 8.384 | 8.693 | 8.020 | 8.475 | 3,047,437 | +0.43(+5.41%) |
Apr 03, 2006 | 8.926 | 8.986 | 7.621 | 8.041 | 6,666,381 | -0.95(-10.52%) |
Mar 31, 2006 | 9.017 | 9.103 | 8.956 | 8.986 | 769,219 | -0.02(-0.17%) |
Mar 30, 2006 | 8.824 | 9.178 | 8.749 | 9.001 | 1,470,348 | +0.08(+0.85%) |
Mar 29, 2006 | 9.709 | 9.725 | 8.486 | 8.926 | 6,391,131 | -1.18(-11.71%) |
Mar 28, 2006 | 9.861 | 10.22 | 9.861 | 10.11 | 624,146 | +0.16(+1.63%) |
Mar 27, 2006 | 9.912 | 10.10 | 9.735 | 9.947 | 1,492,075 | -0.04(-0.41%) |
Mar 24, 2006 | 9.876 | 10.01 | 9.735 | 9.987 | 366,240 | +0.15(+1.54%) |
Mar 23, 2006 | 9.608 | 9.886 | 9.568 | 9.836 | 479,932 | +0.21(+2.15%) |
Mar 22, 2006 | 9.725 | 9.785 | 9.522 | 9.628 | 440,976 | -0.06(-0.63%) |
Mar 21, 2006 | 9.836 | 10.06 | 9.583 | 9.689 | 669,386 | -0.11(-1.14%) |
Mar 20, 2006 | 10.11 | 10.11 | 9.719 | 9.800 | 597,068 | -0.26(-2.61%) |
Mar 17, 2006 | 9.912 | 10.11 | 9.810 | 10.06 | 284,083 | +0.12(+1.17%) |
Mar 16, 2006 | 9.821 | 10.06 | 9.795 | 9.947 | 734,617 | +0.16(+1.60%) |
Mar 15, 2006 | 9.603 | 9.810 | 9.497 | 9.790 | 485,523 | +0.32(+3.42%) |
Mar 14, 2006 | 9.841 | 9.846 | 9.441 | 9.467 | 480,203 | -0.32(-3.31%) |
Mar 13, 2006 | 9.659 | 9.821 | 9.659 | 9.790 | 420,701 | +0.21(+2.22%) |
Mar 10, 2006 | 9.345 | 9.608 | 9.313 | 9.578 | 304,008 | +0.21(+2.21%) |
Mar 09, 2006 | 9.350 | 9.472 | 9.305 | 9.371 | 539,354 | +0.09(+0.98%) |
Mar 08, 2006 | 9.072 | 9.381 | 9.001 | 9.280 | 616,556 | +0.08(+0.82%) |
Mar 07, 2006 | 9.765 | 9.881 | 9.133 | 9.204 | 1,052,666 | -0.45(-4.66%) |
Mar 06, 2006 | 9.664 | 9.785 | 9.558 | 9.654 | 353,060 | +0.07(+0.74%) |
Mar 03, 2006 | 9.780 | 9.780 | 9.573 | 9.583 | 385,425 | -0.12(-1.20%) |
Mar 02, 2006 | 9.734 | 9.800 | 9.623 | 9.699 | 480,868 | +0.03(+0.31%) |
Mar 01, 2006 | 9.573 | 9.704 | 9.502 | 9.669 | 372,726 | +0.22(+2.30%) |
Feb 28, 2006 | 9.735 | 9.795 | 9.436 | 9.451 | 838,334 | -0.28(-2.91%) |
Feb 27, 2006 | 9.699 | 9.912 | 9.603 | 9.735 | 840,946 | +0.13(+1.37%) |
Feb 24, 2006 | 9.103 | 9.709 | 9.103 | 9.603 | 753,613 | +0.51(+5.62%) |
Feb 23, 2006 | 8.926 | 9.340 | 8.926 | 9.092 | 420,745 | +0.09(+1.01%) |
Feb 22, 2006 | 9.365 | 9.527 | 8.926 | 9.001 | 1,119,189 | -0.41(-4.35%) |
Feb 21, 2006 | 9.315 | 9.522 | 9.280 | 9.411 | 671,500 | +0.19(+2.03%) |
Feb 17, 2006 | 9.194 | 9.355 | 8.996 | 9.224 | 837,509 | +0.21(+2.30%) |
Feb 16, 2006 | 8.900 | 9.042 | 8.860 | 9.017 | 515,527 | +0.18(+2.06%) |
Feb 15, 2006 | 8.824 | 8.895 | 8.688 | 8.835 | 442,633 | +0.04(+0.46%) |
Feb 14, 2006 | 9.017 | 9.092 | 8.506 | 8.794 | 780,238 | -0.27(-2.96%) |
Feb 13, 2006 | 9.001 | 9.188 | 8.915 | 9.062 | 485,123 | +0.11(+1.19%) |
Feb 10, 2006 | 9.608 | 9.608 | 8.784 | 8.956 | 1,124,967 | -0.63(-6.54%) |
Feb 09, 2006 | 9.113 | 9.608 | 9.103 | 9.583 | 1,088,666 | +0.48(+5.28%) |
Feb 08, 2006 | 8.895 | 9.103 | 8.749 | 9.103 | 344,578 | +0.26(+2.99%) |
Feb 07, 2006 | 8.956 | 9.037 | 8.774 | 8.838 | 273,504 | -0.10(-1.09%) |
Feb 06, 2006 | 9.097 | 9.103 | 8.764 | 8.936 | 538,369 | -0.12(-1.28%) |
Feb 03, 2006 | 8.733 | 9.072 | 8.733 | 9.052 | 329,522 | +0.26(+2.93%) |
Feb 02, 2006 | 8.946 | 8.951 | 8.698 | 8.794 | 512,539 | -0.13(-1.47%) |