Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 9.114 | 9.213 | 8.966 | 9.147 | 596,292 | -0.02(-0.24%) |
Apr 27, 2006 | 9.059 | 9.240 | 8.226 | 9.169 | 2,451,727 | +0.04(+0.42%) |
Apr 26, 2006 | 9.158 | 9.213 | 9.076 | 9.131 | 604,315 | -0.03(-0.30%) |
Apr 25, 2006 | 9.235 | 9.262 | 9.054 | 9.158 | 1,004,214 | -0.03(-0.30%) |
Apr 24, 2006 | 9.350 | 9.416 | 9.076 | 9.186 | 1,113,079 | -0.17(-1.82%) |
Apr 21, 2006 | 9.789 | 9.789 | 9.290 | 9.356 | 1,011,326 | -0.27(-2.79%) |
Apr 20, 2006 | 9.761 | 9.849 | 9.547 | 9.624 | 615,439 | -0.08(-0.85%) |
Apr 19, 2006 | 9.591 | 9.767 | 9.531 | 9.706 | 1,472,130 | +0.20(+2.08%) |
Apr 18, 2006 | 9.295 | 9.542 | 9.240 | 9.509 | 940,391 | +0.21(+2.30%) |
Apr 17, 2006 | 9.312 | 9.334 | 9.169 | 9.295 | 521,892 | +0.02(+0.18%) |
Apr 13, 2006 | 9.350 | 9.377 | 9.213 | 9.279 | 397,163 | -0.07(-0.76%) |
Apr 12, 2006 | 9.317 | 9.350 | 9.175 | 9.350 | 431,263 | +0.10(+1.13%) |
Apr 11, 2006 | 9.399 | 9.427 | 9.158 | 9.246 | 630,392 | -0.10(-1.11%) |
Apr 10, 2006 | 9.553 | 9.580 | 9.306 | 9.350 | 541,221 | -0.11(-1.16%) |
Apr 07, 2006 | 9.652 | 9.761 | 9.328 | 9.460 | 792,503 | -0.14(-1.43%) |
Apr 06, 2006 | 9.597 | 9.679 | 9.460 | 9.597 | 1,206,625 | +0.01(+0.06%) |
Apr 05, 2006 | 9.438 | 9.597 | 9.433 | 9.591 | 1,380,772 | +0.27(+2.88%) |
Apr 04, 2006 | 9.443 | 9.591 | 9.306 | 9.323 | 1,940,411 | +0.06(+0.65%) |
Apr 03, 2006 | 9.180 | 9.284 | 8.966 | 9.262 | 1,601,236 | +0.12(+1.32%) |
Mar 31, 2006 | 8.994 | 9.142 | 8.922 | 9.142 | 960,085 | +0.18(+1.96%) |
Mar 30, 2006 | 8.999 | 9.048 | 8.785 | 8.966 | 780,468 | -0.04(-0.43%) |
Mar 29, 2006 | 8.818 | 9.037 | 8.774 | 9.005 | 831,162 | +0.19(+2.11%) |
Mar 28, 2006 | 8.878 | 8.895 | 8.708 | 8.818 | 793,962 | -0.06(-0.68%) |
Mar 27, 2006 | 9.098 | 9.131 | 8.813 | 8.878 | 1,134,414 | -0.22(-2.41%) |
Mar 24, 2006 | 8.999 | 9.153 | 8.977 | 9.098 | 1,270,266 | +0.13(+1.47%) |
Mar 23, 2006 | 8.977 | 8.994 | 8.807 | 8.966 | 1,242,549 | +0.04(+0.49%) |
Mar 22, 2006 | 8.884 | 9.114 | 8.785 | 8.922 | 1,308,196 | -0.02(-0.18%) |
Mar 21, 2006 | 9.229 | 9.257 | 8.856 | 8.939 | 1,028,467 | -0.29(-3.15%) |
Mar 20, 2006 | 9.350 | 9.350 | 9.065 | 9.229 | 1,021,720 | -0.09(-0.94%) |
Mar 17, 2006 | 9.323 | 9.388 | 9.143 | 9.317 | 3,043,826 | +0.03(+0.35%) |
Mar 16, 2006 | 9.350 | 9.399 | 9.224 | 9.284 | 1,395,360 | +0.00(+0.00%) |
Mar 15, 2006 | 8.802 | 9.377 | 8.774 | 9.284 | 1,931,658 | +0.38(+4.25%) |
Mar 14, 2006 | 8.856 | 8.911 | 8.697 | 8.906 | 788,674 | +0.05(+0.56%) |
Mar 13, 2006 | 8.813 | 8.928 | 8.785 | 8.856 | 548,698 | +0.10(+1.13%) |
Mar 10, 2006 | 8.763 | 8.840 | 8.659 | 8.758 | 723,027 | -0.03(-0.37%) |
Mar 09, 2006 | 8.747 | 8.867 | 8.676 | 8.791 | 1,156,661 | +0.09(+1.07%) |
Mar 08, 2006 | 9.021 | 9.021 | 8.566 | 8.697 | 2,711,397 | -0.38(-4.23%) |
Mar 07, 2006 | 9.136 | 9.268 | 9.032 | 9.081 | 812,197 | -0.13(-1.37%) |
Mar 06, 2006 | 9.218 | 9.465 | 9.114 | 9.207 | 973,397 | -0.10(-1.06%) |
Mar 03, 2006 | 9.240 | 9.427 | 9.158 | 9.306 | 1,218,478 | +0.02(+0.24%) |
Mar 02, 2006 | 9.295 | 9.377 | 9.186 | 9.284 | 1,680,559 | -0.03(-0.35%) |
Mar 01, 2006 | 9.652 | 9.652 | 9.240 | 9.317 | 2,275,028 | -0.20(-2.07%) |
Feb 28, 2006 | 9.860 | 9.816 | 9.291 | 9.515 | 2,700,274 | -0.35(-3.50%) |
Feb 27, 2006 | 9.898 | 9.915 | 9.717 | 9.860 | 522,621 | -0.05(-0.55%) |
Feb 24, 2006 | 9.515 | 9.953 | 9.356 | 9.915 | 1,524,283 | +0.40(+4.21%) |
Feb 23, 2006 | 9.679 | 9.800 | 9.405 | 9.515 | 1,408,307 | -0.15(-1.53%) |
Feb 22, 2006 | 9.487 | 9.745 | 9.432 | 9.663 | 583,345 | +0.24(+2.50%) |
Feb 21, 2006 | 9.597 | 9.624 | 9.306 | 9.427 | 882,950 | -0.18(-1.83%) |
Feb 17, 2006 | 9.597 | 9.613 | 9.432 | 9.602 | 835,903 | +0.07(+0.75%) |
Feb 16, 2006 | 9.569 | 9.646 | 9.328 | 9.531 | 875,109 | -0.03(-0.29%) |
Feb 15, 2006 | 9.350 | 9.641 | 9.317 | 9.558 | 983,426 | +0.19(+2.05%) |
Feb 14, 2006 | 9.103 | 9.449 | 8.994 | 9.366 | 948,414 | +0.31(+3.45%) |
Feb 13, 2006 | 9.213 | 9.323 | 8.928 | 9.054 | 628,021 | -0.16(-1.73%) |
Feb 10, 2006 | 8.829 | 9.328 | 8.697 | 9.213 | 1,794,165 | +0.33(+3.77%) |
Feb 09, 2006 | 8.774 | 9.048 | 8.774 | 8.878 | 1,361,078 | +0.24(+2.73%) |
Feb 08, 2006 | 8.654 | 8.692 | 8.368 | 8.643 | 1,841,941 | +0.01(+0.13%) |
Feb 07, 2006 | 8.856 | 8.895 | 8.522 | 8.632 | 954,797 | -0.24(-2.66%) |
Feb 06, 2006 | 8.939 | 9.043 | 8.500 | 8.867 | 1,027,373 | -0.09(-1.04%) |
Feb 03, 2006 | 9.048 | 9.175 | 8.933 | 8.961 | 565,657 | -0.11(-1.21%) |
Feb 02, 2006 | 9.366 | 9.366 | 9.005 | 9.070 | 643,703 | -0.24(-2.59%) |
Feb 01, 2006 | 9.482 | 9.482 | 9.268 | 9.312 | 1,520,636 | -0.18(-1.85%) |
Jan 31, 2006 | 8.884 | 9.580 | 8.884 | 9.487 | 2,370,398 | +0.65(+7.32%) |
Jan 30, 2006 | 9.131 | 9.131 | 8.791 | 8.840 | 781,379 | -0.33(-3.59%) |
Jan 27, 2006 | 9.103 | 9.279 | 9.103 | 9.169 | 585,351 | +0.07(+0.72%) |
Jan 26, 2006 | 9.131 | 9.136 | 8.944 | 9.103 | 1,110,343 | +0.12(+1.28%) |
Jan 25, 2006 | 9.010 | 9.026 | 8.928 | 8.988 | 966,467 | -0.04(-0.49%) |
Jan 24, 2006 | 8.889 | 9.032 | 8.878 | 9.032 | 1,121,102 | +0.14(+1.54%) |
Jan 23, 2006 | 8.884 | 8.977 | 8.785 | 8.895 | 497,274 | +0.05(+0.62%) |
Jan 20, 2006 | 9.290 | 9.290 | 8.813 | 8.840 | 1,204,984 | -0.25(-2.77%) |
Jan 19, 2006 | 8.994 | 9.251 | 8.895 | 9.092 | 521,710 | +0.13(+1.41%) |
Jan 18, 2006 | 8.884 | 9.016 | 8.829 | 8.966 | 683,092 | +0.04(+0.49%) |
Jan 17, 2006 | 9.037 | 9.037 | 8.637 | 8.922 | 782,656 | -0.13(-1.39%) |
Jan 13, 2006 | 8.889 | 9.081 | 8.884 | 9.048 | 1,279,202 | +0.16(+1.85%) |
Jan 12, 2006 | 8.911 | 8.933 | 8.829 | 8.884 | 653,368 | -0.05(-0.61%) |
Jan 11, 2006 | 8.911 | 8.950 | 8.774 | 8.939 | 914,132 | +0.00(+0.00%) |
Jan 10, 2006 | 8.802 | 8.944 | 8.785 | 8.939 | 462,445 | +0.14(+1.56%) |
Jan 09, 2006 | 8.796 | 8.867 | 8.774 | 8.802 | 1,707,365 | +0.00(+0.00%) |
Jan 06, 2006 | 8.774 | 8.884 | 8.686 | 8.802 | 2,519,562 | +0.08(+0.94%) |
Jan 05, 2006 | 8.434 | 8.719 | 8.390 | 8.719 | 1,826,441 | +0.27(+3.25%) |
Jan 04, 2006 | 8.089 | 8.506 | 8.089 | 8.445 | 2,151,940 | +0.38(+4.76%) |
Jan 03, 2006 | 8.144 | 8.193 | 8.012 | 8.061 | 1,313,301 | -0.20(-2.39%) |
Dec 30, 2005 | 8.127 | 8.259 | 8.006 | 8.259 | 922,885 | +0.08(+0.94%) |
Dec 29, 2005 | 8.144 | 8.226 | 8.116 | 8.182 | 451,686 | +0.04(+0.47%) |
Dec 28, 2005 | 8.034 | 8.166 | 7.935 | 8.144 | 340,087 | +0.08(+0.95%) |
Dec 27, 2005 | 8.220 | 8.226 | 8.006 | 8.067 | 815,297 | -0.13(-1.61%) |
Dec 23, 2005 | 8.215 | 8.231 | 8.116 | 8.198 | 794,691 | -0.02(-0.20%) |
Dec 22, 2005 | 8.171 | 8.215 | 8.133 | 8.215 | 330,604 | +0.08(+0.94%) |
Dec 21, 2005 | 8.034 | 8.226 | 8.034 | 8.138 | 1,284,307 | +0.08(+1.02%) |
Dec 20, 2005 | 8.039 | 8.149 | 7.979 | 8.056 | 1,097,579 | +0.02(+0.20%) |
Dec 19, 2005 | 7.952 | 8.089 | 7.875 | 8.039 | 1,893,547 | +0.06(+0.76%) |
Dec 16, 2005 | 7.650 | 8.133 | 7.628 | 7.979 | 4,966,732 | +0.42(+5.59%) |
Dec 15, 2005 | 7.540 | 7.634 | 7.403 | 7.557 | 2,223,422 | +0.15(+2.07%) |
Dec 14, 2005 | 7.348 | 7.486 | 7.266 | 7.403 | 4,191,551 | +0.12(+1.58%) |
Dec 13, 2005 | 7.310 | 7.310 | 7.200 | 7.288 | 1,774,471 | -0.02(-0.30%) |
Dec 12, 2005 | 7.277 | 7.326 | 7.250 | 7.310 | 594,468 | +0.02(+0.23%) |
Dec 09, 2005 | 6.992 | 7.348 | 6.992 | 7.294 | 2,061,311 | +0.30(+4.31%) |
Dec 08, 2005 | 6.800 | 7.019 | 6.789 | 6.992 | 1,249,296 | +0.14(+2.08%) |
Dec 07, 2005 | 7.019 | 7.063 | 6.800 | 6.849 | 419,410 | -0.15(-2.19%) |
Dec 06, 2005 | 7.074 | 7.162 | 6.981 | 7.003 | 282,463 | -0.05(-0.70%) |
Dec 05, 2005 | 7.189 | 7.189 | 7.025 | 7.052 | 702,786 | -0.14(-1.91%) |
Dec 02, 2005 | 7.283 | 7.321 | 7.118 | 7.189 | 1,255,678 | -0.07(-0.91%) |
Dec 01, 2005 | 7.151 | 7.376 | 7.140 | 7.255 | 1,883,882 | +0.10(+1.46%) |
Nov 30, 2005 | 7.036 | 7.156 | 6.976 | 7.151 | 1,120,920 | +0.06(+0.85%) |
Nov 29, 2005 | 7.239 | 7.261 | 7.058 | 7.091 | 698,409 | -0.13(-1.82%) |
Nov 28, 2005 | 7.310 | 7.316 | 7.162 | 7.222 | 661,756 | -0.05(-0.68%) |
Nov 25, 2005 | 7.156 | 7.299 | 7.156 | 7.272 | 368,898 | +0.11(+1.53%) |
Nov 23, 2005 | 7.118 | 7.178 | 7.019 | 7.162 | 1,072,414 | +0.02(+0.23%) |
Nov 22, 2005 | 6.976 | 7.173 | 6.965 | 7.146 | 406,281 | +0.04(+0.62%) |
Nov 21, 2005 | 7.184 | 7.217 | 7.102 | 7.102 | 2,392,463 | -0.05(-0.77%) |
Nov 18, 2005 | 7.261 | 7.261 | 7.113 | 7.156 | 1,009,685 | +0.04(+0.54%) |
Nov 17, 2005 | 6.965 | 7.266 | 6.965 | 7.118 | 2,921,285 | +0.21(+3.02%) |
Nov 16, 2005 | 6.822 | 7.041 | 6.696 | 6.910 | 619,815 | +0.03(+0.48%) |
Nov 15, 2005 | 6.827 | 6.877 | 6.537 | 6.877 | 608,145 | +0.27(+4.07%) |
Nov 14, 2005 | 6.899 | 6.899 | 6.520 | 6.608 | 1,024,455 | -0.31(-4.52%) |
Nov 11, 2005 | 6.394 | 6.992 | 6.339 | 6.921 | 1,141,343 | +0.53(+8.23%) |
Nov 10, 2005 | 6.334 | 6.581 | 6.202 | 6.394 | 803,626 | +0.25(+4.01%) |
Nov 09, 2005 | 6.197 | 6.241 | 6.125 | 6.147 | 808,915 | -0.09(-1.41%) |
Nov 08, 2005 | 6.169 | 6.279 | 6.169 | 6.235 | 180,711 | -0.12(-1.81%) |
Nov 07, 2005 | 6.334 | 6.416 | 6.142 | 6.350 | 263,316 | +0.07(+1.14%) |
Nov 04, 2005 | 6.224 | 6.345 | 6.054 | 6.279 | 521,710 | +0.08(+1.33%) |
Nov 03, 2005 | 6.438 | 6.449 | 6.153 | 6.197 | 318,569 | -0.08(-1.22%) |
Nov 02, 2005 | 6.213 | 6.389 | 6.032 | 6.274 | 533,016 | +0.06(+0.97%) |
Nov 01, 2005 | 6.115 | 6.279 | 5.824 | 6.213 | 790,315 | -0.14(-2.24%) |
Oct 31, 2005 | 6.400 | 6.471 | 6.257 | 6.356 | 566,021 | -0.08(-1.19%) |
Oct 28, 2005 | 5.895 | 6.433 | 5.824 | 6.433 | 1,962,658 | +0.59(+10.14%) |
Oct 27, 2005 | 5.923 | 5.977 | 5.709 | 5.840 | 1,073,326 | -0.16(-2.65%) |
Oct 26, 2005 | 6.142 | 6.252 | 5.934 | 5.999 | 1,240,178 | -0.12(-1.88%) |
Oct 25, 2005 | 6.306 | 6.306 | 6.005 | 6.115 | 1,155,202 | -0.16(-2.62%) |
Oct 24, 2005 | 6.493 | 6.493 | 6.235 | 6.279 | 934,191 | -0.16(-2.47%) |
Oct 21, 2005 | 6.652 | 6.679 | 6.361 | 6.438 | 639,145 | -0.20(-2.98%) |
Oct 20, 2005 | 7.003 | 7.085 | 6.526 | 6.636 | 655,921 | -0.42(-5.98%) |
Oct 19, 2005 | 6.690 | 7.074 | 6.531 | 7.058 | 645,527 | +0.28(+4.13%) |
Oct 18, 2005 | 6.965 | 6.992 | 6.696 | 6.778 | 374,916 | -0.15(-2.22%) |
Oct 17, 2005 | 7.074 | 7.146 | 6.718 | 6.932 | 368,351 | -0.17(-2.39%) |
Oct 14, 2005 | 6.855 | 7.102 | 6.641 | 7.102 | 281,916 | +0.41(+6.15%) |
Oct 13, 2005 | 6.800 | 6.800 | 6.526 | 6.690 | 365,981 | -0.11(-1.61%) |
Oct 12, 2005 | 7.003 | 7.025 | 6.745 | 6.800 | 602,309 | -0.22(-3.13%) |
Oct 11, 2005 | 7.266 | 7.294 | 6.690 | 7.019 | 272,799 | -0.18(-2.44%) |
Oct 10, 2005 | 7.475 | 7.475 | 7.124 | 7.195 | 403,363 | -0.07(-0.98%) |
Oct 07, 2005 | 7.184 | 7.277 | 6.992 | 7.266 | 377,104 | +0.16(+2.32%) |
Oct 06, 2005 | 7.102 | 7.102 | 7.102 | 7.102 | 0 | +0.00(+0.00%) |