Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 8.753 | 8.784 | 8.595 | 8.627 | 8,633,957 | -0.09(-1.04%) |
Apr 27, 2006 | 8.654 | 8.812 | 8.454 | 8.717 | 10,340,463 | -0.01(-0.09%) |
Apr 26, 2006 | 8.812 | 8.973 | 8.654 | 8.725 | 9,045,776 | -0.03(-0.36%) |
Apr 25, 2006 | 8.835 | 8.882 | 8.713 | 8.757 | 13,931,929 | -0.06(-0.71%) |
Apr 24, 2006 | 8.961 | 8.997 | 8.725 | 8.820 | 10,132,266 | -0.13(-1.41%) |
Apr 21, 2006 | 9.079 | 9.083 | 8.859 | 8.945 | 10,734,233 | -0.05(-0.57%) |
Apr 20, 2006 | 9.126 | 9.181 | 8.871 | 8.997 | 5,937,053 | -0.15(-1.59%) |
Apr 19, 2006 | 9.071 | 9.166 | 8.898 | 9.142 | 10,658,478 | +0.09(+0.96%) |
Apr 18, 2006 | 8.753 | 9.071 | 8.800 | 9.056 | 12,645,631 | +0.31(+3.51%) |
Apr 17, 2006 | 8.635 | 8.753 | 8.576 | 8.749 | 7,087,349 | +0.16(+1.88%) |
Apr 13, 2006 | 8.623 | 8.631 | 8.469 | 8.587 | 5,622,596 | -0.04(-0.41%) |
Apr 12, 2006 | 8.615 | 8.682 | 8.501 | 8.623 | 7,848,959 | +0.01(+0.09%) |
Apr 11, 2006 | 8.733 | 8.823 | 8.505 | 8.615 | 8,541,171 | -0.12(-1.35%) |
Apr 10, 2006 | 8.698 | 8.784 | 8.654 | 8.733 | 9,144,409 | +0.09(+1.05%) |
Apr 07, 2006 | 8.847 | 8.851 | 8.568 | 8.642 | 19,422,590 | -0.20(-2.23%) |
Apr 06, 2006 | 8.666 | 8.851 | 8.650 | 8.839 | 17,968,006 | +0.20(+2.28%) |
Apr 05, 2006 | 8.540 | 8.654 | 8.462 | 8.642 | 14,806,408 | +0.24(+2.90%) |
Apr 04, 2006 | 8.406 | 8.462 | 8.340 | 8.399 | 11,959,520 | -0.02(-0.19%) |
Apr 03, 2006 | 8.458 | 8.556 | 8.347 | 8.414 | 9,652,065 | +0.00(+0.00%) |
Mar 31, 2006 | 8.426 | 8.458 | 8.359 | 8.414 | 12,260,250 | -0.02(-0.19%) |
Mar 30, 2006 | 8.198 | 8.458 | 8.198 | 8.430 | 21,747,332 | +0.18(+2.14%) |
Mar 29, 2006 | 8.253 | 8.292 | 8.186 | 8.253 | 11,169,184 | +0.01(+0.14%) |
Mar 28, 2006 | 8.190 | 8.296 | 8.174 | 8.241 | 11,198,164 | +0.07(+0.87%) |
Mar 27, 2006 | 8.139 | 8.210 | 8.068 | 8.170 | 8,036,057 | -0.02(-0.19%) |
Mar 24, 2006 | 8.163 | 8.308 | 8.084 | 8.186 | 13,159,896 | +0.04(+0.43%) |
Mar 23, 2006 | 8.064 | 8.257 | 8.033 | 8.151 | 12,692,914 | +0.13(+1.62%) |
Mar 22, 2006 | 7.927 | 8.143 | 7.903 | 8.021 | 8,616,417 | +0.11(+1.39%) |
Mar 21, 2006 | 8.045 | 8.155 | 7.899 | 7.911 | 11,563,717 | -0.20(-2.52%) |
Mar 20, 2006 | 8.218 | 8.320 | 8.041 | 8.115 | 14,170,377 | -0.10(-1.24%) |
Mar 17, 2006 | 8.249 | 8.277 | 8.135 | 8.218 | 15,871,544 | -0.03(-0.33%) |
Mar 16, 2006 | 8.037 | 8.285 | 7.986 | 8.245 | 15,184,671 | +0.21(+2.64%) |
Mar 15, 2006 | 8.033 | 8.084 | 7.942 | 8.033 | 11,521,264 | -0.05(-0.58%) |
Mar 14, 2006 | 8.005 | 8.100 | 7.942 | 8.080 | 8,853,340 | +0.07(+0.93%) |
Mar 13, 2006 | 7.891 | 8.037 | 7.887 | 8.005 | 9,744,088 | +0.15(+1.95%) |
Mar 10, 2006 | 7.816 | 8.005 | 7.769 | 7.852 | 12,639,530 | +0.06(+0.71%) |
Mar 09, 2006 | 7.875 | 7.997 | 7.781 | 7.797 | 12,089,421 | -0.09(-1.20%) |
Mar 08, 2006 | 7.710 | 7.954 | 7.671 | 7.891 | 27,163,258 | +0.22(+2.92%) |
Mar 07, 2006 | 7.982 | 7.986 | 7.612 | 7.667 | 30,719,896 | -0.34(-4.27%) |
Mar 06, 2006 | 8.379 | 8.383 | 7.875 | 8.009 | 25,437,940 | -0.52(-6.05%) |
Mar 03, 2006 | 8.627 | 8.627 | 8.517 | 8.524 | 10,441,892 | -0.10(-1.14%) |
Mar 02, 2006 | 8.713 | 8.737 | 8.556 | 8.623 | 11,706,837 | +0.03(+0.32%) |
Mar 01, 2006 | 8.678 | 8.784 | 8.583 | 8.595 | 15,357,533 | +0.11(+1.30%) |
Feb 28, 2006 | 8.705 | 8.615 | 8.182 | 8.485 | 28,030,618 | -0.22(-2.53%) |
Feb 27, 2006 | 8.800 | 8.851 | 8.637 | 8.705 | 8,776,060 | -0.09(-1.03%) |
Feb 24, 2006 | 8.694 | 8.851 | 8.694 | 8.796 | 8,833,003 | +0.20(+2.38%) |
Feb 23, 2006 | 8.576 | 8.709 | 8.434 | 8.591 | 17,980,970 | -0.07(-0.86%) |
Feb 22, 2006 | 8.890 | 8.914 | 8.654 | 8.666 | 10,219,968 | -0.26(-2.91%) |
Feb 21, 2006 | 8.949 | 9.048 | 8.855 | 8.926 | 9,167,796 | +0.17(+1.98%) |
Feb 17, 2006 | 8.713 | 8.871 | 8.694 | 8.753 | 12,484,716 | +0.04(+0.45%) |
Feb 16, 2006 | 8.560 | 8.808 | 8.560 | 8.713 | 9,791,880 | +0.15(+1.79%) |
Feb 15, 2006 | 8.477 | 8.698 | 8.469 | 8.560 | 10,523,493 | +0.12(+1.45%) |
Feb 14, 2006 | 8.536 | 8.595 | 8.336 | 8.438 | 15,043,585 | -0.20(-2.32%) |
Feb 13, 2006 | 8.654 | 8.772 | 8.587 | 8.639 | 7,832,182 | +0.02(+0.27%) |
Feb 10, 2006 | 8.733 | 8.820 | 8.544 | 8.615 | 11,294,255 | -0.09(-1.04%) |
Feb 09, 2006 | 8.843 | 8.977 | 8.674 | 8.705 | 10,881,420 | -0.13(-1.43%) |
Feb 08, 2006 | 8.713 | 8.859 | 8.615 | 8.831 | 11,495,080 | -0.02(-0.27%) |
Feb 07, 2006 | 9.107 | 9.115 | 8.772 | 8.855 | 13,364,026 | -0.36(-3.93%) |
Feb 06, 2006 | 9.107 | 9.315 | 9.107 | 9.217 | 6,843,308 | +0.15(+1.65%) |
Feb 03, 2006 | 9.118 | 9.233 | 9.016 | 9.067 | 8,299,926 | -0.07(-0.73%) |
Feb 02, 2006 | 9.296 | 9.358 | 8.993 | 9.134 | 11,436,104 | -0.21(-2.27%) |