Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 8.162 | 8.213 | 8.162 | 8.187 | 8,182 | +0.04(+0.50%) |
Apr 27, 2006 | 8.085 | 8.167 | 8.085 | 8.146 | 7,792 | +0.06(+0.76%) |
Apr 26, 2006 | 8.085 | 8.213 | 8.059 | 8.085 | 43,832 | +0.05(+0.64%) |
Apr 25, 2006 | 7.977 | 8.033 | 7.977 | 8.033 | 10,130 | +0.08(+1.03%) |
Apr 24, 2006 | 7.915 | 7.952 | 7.915 | 7.951 | 6,818 | +0.02(+0.19%) |
Apr 21, 2006 | 7.977 | 7.982 | 7.890 | 7.936 | 15,000 | -0.06(-0.77%) |
Apr 20, 2006 | 8.008 | 8.013 | 7.905 | 7.997 | 50,066 | -0.04(-0.45%) |
Apr 19, 2006 | 8.146 | 8.162 | 7.931 | 8.033 | 32,923 | -0.11(-1.39%) |
Apr 18, 2006 | 8.136 | 8.151 | 8.008 | 8.146 | 31,754 | +0.02(+0.19%) |
Apr 17, 2006 | 8.033 | 8.131 | 8.000 | 8.131 | 8,571 | +0.10(+1.21%) |
Apr 13, 2006 | 8.141 | 8.198 | 8.028 | 8.033 | 9,740 | -0.11(-1.32%) |
Apr 12, 2006 | 8.162 | 8.198 | 8.131 | 8.141 | 14,805 | -0.02(-0.25%) |
Apr 11, 2006 | 8.141 | 8.162 | 8.136 | 8.162 | 6,234 | +0.02(+0.25%) |
Apr 10, 2006 | 8.234 | 8.234 | 8.141 | 8.141 | 54,157 | -0.04(-0.50%) |
Apr 07, 2006 | 8.264 | 8.264 | 8.162 | 8.182 | 6,234 | -0.12(-1.48%) |
Apr 06, 2006 | 8.162 | 8.305 | 8.162 | 8.305 | 14,805 | +0.11(+1.37%) |
Apr 05, 2006 | 8.187 | 8.223 | 8.162 | 8.193 | 3,117 | -0.03(-0.37%) |
Apr 04, 2006 | 8.316 | 8.444 | 8.136 | 8.223 | 30,585 | +0.14(+1.71%) |
Apr 03, 2006 | 8.162 | 8.213 | 8.080 | 8.085 | 8,182 | -0.01(-0.06%) |
Mar 31, 2006 | 8.115 | 8.115 | 8.059 | 8.090 | 8,766 | +0.03(+0.38%) |
Mar 30, 2006 | 8.136 | 8.136 | 8.033 | 8.059 | 20,455 | -0.10(-1.26%) |
Mar 29, 2006 | 8.192 | 8.213 | 8.085 | 8.162 | 34,481 | -0.02(-0.25%) |
Mar 28, 2006 | 8.054 | 8.239 | 7.956 | 8.182 | 57,664 | +0.13(+1.66%) |
Mar 27, 2006 | 8.162 | 8.213 | 8.033 | 8.049 | 41,105 | -0.07(-0.82%) |
Mar 24, 2006 | 8.162 | 8.162 | 8.115 | 8.115 | 7,792 | -0.08(-0.94%) |
Mar 23, 2006 | 8.182 | 8.228 | 8.162 | 8.192 | 24,351 | -0.04(-0.50%) |
Mar 22, 2006 | 8.264 | 8.269 | 8.234 | 8.234 | 16,364 | -0.03(-0.37%) |
Mar 21, 2006 | 8.352 | 8.362 | 8.264 | 8.264 | 28,053 | -0.12(-1.41%) |
Mar 20, 2006 | 8.346 | 8.382 | 8.346 | 8.382 | 8,376 | +0.04(+0.49%) |
Mar 17, 2006 | 8.341 | 8.367 | 8.321 | 8.341 | 10,519 | +0.03(+0.31%) |
Mar 16, 2006 | 8.295 | 8.316 | 8.234 | 8.316 | 35,066 | +0.03(+0.31%) |
Mar 15, 2006 | 8.280 | 8.311 | 8.249 | 8.290 | 15,000 | +0.01(+0.06%) |
Mar 14, 2006 | 8.444 | 8.449 | 8.264 | 8.285 | 29,806 | -0.16(-1.88%) |
Mar 13, 2006 | 8.567 | 8.567 | 8.444 | 8.444 | 24,156 | -0.16(-1.91%) |
Mar 10, 2006 | 8.613 | 8.649 | 8.608 | 8.608 | 9,351 | -0.02(-0.18%) |
Mar 09, 2006 | 8.696 | 8.696 | 8.624 | 8.624 | 10,325 | -0.03(-0.36%) |
Mar 08, 2006 | 8.598 | 8.670 | 8.598 | 8.654 | 9,156 | +0.06(+0.66%) |
Mar 07, 2006 | 8.598 | 8.599 | 8.598 | 8.598 | 15,195 | +0.00(+0.00%) |
Mar 06, 2006 | 8.598 | 8.608 | 8.598 | 8.598 | 5,844 | -0.02(-0.24%) |
Mar 03, 2006 | 8.598 | 8.619 | 8.547 | 8.619 | 40,715 | +0.03(+0.30%) |
Mar 02, 2006 | 8.649 | 8.649 | 8.521 | 8.593 | 15,585 | -0.01(-0.06%) |
Mar 01, 2006 | 8.634 | 8.701 | 8.598 | 8.598 | 24,156 | +0.09(+1.09%) |
Feb 28, 2006 | 8.521 | 8.591 | 8.506 | 8.506 | 9,156 | -0.02(-0.18%) |
Feb 27, 2006 | 8.495 | 8.598 | 8.495 | 8.521 | 16,753 | +0.05(+0.56%) |
Feb 24, 2006 | 8.572 | 8.572 | 8.474 | 8.474 | 9,351 | -0.08(-0.92%) |
Feb 23, 2006 | 8.495 | 8.726 | 8.480 | 8.552 | 61,366 | +0.08(+0.97%) |
Feb 22, 2006 | 8.418 | 8.541 | 8.406 | 8.470 | 22,403 | +0.07(+0.86%) |
Feb 21, 2006 | 8.418 | 8.418 | 8.382 | 8.398 | 26,299 | -0.10(-1.15%) |
Feb 17, 2006 | 8.470 | 8.516 | 8.470 | 8.495 | 8,376 | +0.03(+0.30%) |
Feb 16, 2006 | 8.418 | 8.470 | 8.393 | 8.470 | 23,182 | +0.00(+0.00%) |
Feb 15, 2006 | 8.393 | 8.572 | 8.393 | 8.470 | 35,650 | +0.10(+1.23%) |
Feb 14, 2006 | 8.341 | 8.367 | 8.341 | 8.367 | 10,714 | +0.00(+0.00%) |
Feb 13, 2006 | 8.444 | 8.465 | 8.367 | 8.367 | 33,118 | -0.13(-1.57%) |
Feb 10, 2006 | 8.146 | 8.506 | 8.146 | 8.500 | 89,613 | +0.35(+4.35%) |
Feb 09, 2006 | 8.146 | 8.146 | 8.095 | 8.146 | 9,740 | +0.00(+0.00%) |
Feb 08, 2006 | 8.136 | 8.146 | 8.115 | 8.146 | 12,078 | +0.01(+0.13%) |
Feb 07, 2006 | 8.151 | 8.151 | 8.110 | 8.136 | 20,844 | +0.00(+0.00%) |
Feb 06, 2006 | 8.136 | 8.141 | 8.110 | 8.136 | 16,169 | +0.05(+0.63%) |
Feb 03, 2006 | 8.033 | 8.136 | 8.033 | 8.085 | 10,325 | +0.03(+0.32%) |
Feb 02, 2006 | 8.059 | 8.059 | 8.054 | 8.059 | 18,312 | +0.00(+0.00%) |