Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 8.590 | 9.000 | 8.590 | 8.940 | 64,800 | +0.26(+3.00%) |
Apr 27, 2006 | 8.640 | 9.000 | 8.450 | 8.680 | 90,987 | +0.19(+2.24%) |
Apr 26, 2006 | 8.620 | 8.650 | 8.300 | 8.490 | 113,406 | -0.06(-0.70%) |
Apr 25, 2006 | 8.880 | 9.160 | 8.460 | 8.550 | 529,600 | +0.35(+4.27%) |
Apr 24, 2006 | 8.220 | 8.390 | 8.050 | 8.200 | 317,923 | +0.08(+0.99%) |
Apr 21, 2006 | 8.010 | 8.300 | 8.000 | 8.120 | 103,467 | +0.02(+0.25%) |
Apr 20, 2006 | 8.140 | 8.160 | 7.850 | 8.100 | 53,402 | -0.08(-0.98%) |
Apr 19, 2006 | 7.910 | 8.300 | 7.710 | 8.180 | 126,574 | +0.05(+0.62%) |
Apr 18, 2006 | 8.150 | 8.250 | 8.000 | 8.130 | 27,671 | +0.14(+1.75%) |
Apr 17, 2006 | 7.850 | 8.000 | 7.820 | 7.990 | 17,508 | +0.29(+3.77%) |
Apr 13, 2006 | 7.830 | 7.880 | 7.650 | 7.700 | 42,430 | -0.13(-1.66%) |
Apr 12, 2006 | 7.950 | 8.080 | 7.800 | 7.830 | 68,896 | -0.12(-1.51%) |
Apr 11, 2006 | 8.130 | 8.240 | 7.750 | 7.950 | 40,811 | -0.10(-1.24%) |
Apr 10, 2006 | 8.050 | 8.380 | 7.760 | 8.050 | 60,778 | -0.13(-1.59%) |
Apr 07, 2006 | 8.090 | 8.260 | 8.050 | 8.180 | 336,787 | +0.21(+2.63%) |
Apr 06, 2006 | 7.790 | 8.290 | 7.640 | 7.970 | 134,145 | +0.36(+4.73%) |
Apr 05, 2006 | 7.410 | 7.650 | 7.350 | 7.610 | 76,372 | +0.17(+2.28%) |
Apr 04, 2006 | 7.680 | 7.950 | 7.350 | 7.440 | 66,427 | -0.31(-4.00%) |
Apr 03, 2006 | 7.500 | 7.890 | 7.480 | 7.750 | 101,600 | +0.25(+3.33%) |
Mar 31, 2006 | 7.540 | 7.600 | 7.470 | 7.500 | 58,516 | -0.04(-0.53%) |
Mar 30, 2006 | 7.500 | 7.650 | 7.470 | 7.540 | 55,000 | +0.04(+0.53%) |
Mar 29, 2006 | 7.500 | 7.500 | 7.400 | 7.500 | 40,307 | -0.01(-0.13%) |
Mar 28, 2006 | 7.500 | 7.650 | 7.240 | 7.510 | 95,650 | +0.01(+0.13%) |
Mar 27, 2006 | 7.500 | 7.700 | 7.440 | 7.500 | 47,150 | +0.00(+0.00%) |
Mar 24, 2006 | 7.350 | 7.500 | 7.260 | 7.500 | 110,584 | +0.20(+2.74%) |
Mar 23, 2006 | 7.350 | 7.410 | 7.250 | 7.300 | 54,400 | -0.06(-0.82%) |
Mar 22, 2006 | 7.410 | 7.460 | 7.300 | 7.360 | 32,500 | -0.13(-1.74%) |
Mar 21, 2006 | 7.500 | 7.600 | 7.410 | 7.490 | 105,732 | -0.01(-0.13%) |
Mar 20, 2006 | 7.610 | 7.700 | 7.210 | 7.500 | 89,302 | -0.02(-0.27%) |
Mar 17, 2006 | 7.610 | 7.610 | 6.950 | 7.520 | 363,105 | +0.31(+4.30%) |
Mar 16, 2006 | 7.290 | 7.590 | 7.170 | 7.210 | 35,107 | -0.14(-1.90%) |
Mar 15, 2006 | 7.540 | 7.600 | 7.130 | 7.350 | 70,840 | -0.14(-1.87%) |
Mar 14, 2006 | 7.400 | 7.600 | 7.400 | 7.490 | 165,526 | +0.17(+2.32%) |
Mar 13, 2006 | 7.250 | 7.400 | 7.110 | 7.320 | 241,563 | +0.22(+3.10%) |
Mar 10, 2006 | 7.250 | 7.750 | 6.900 | 7.100 | 1,776,702 | -0.24(-3.27%) |
Mar 09, 2006 | 7.750 | 7.750 | 7.150 | 7.340 | 159,224 | -0.43(-5.53%) |
Mar 08, 2006 | 8.170 | 8.250 | 7.770 | 7.770 | 35,805 | -0.30(-3.72%) |
Mar 07, 2006 | 8.310 | 8.500 | 8.070 | 8.070 | 50,892 | -0.46(-5.39%) |
Mar 06, 2006 | 8.550 | 8.590 | 8.500 | 8.530 | 16,175 | -0.08(-0.93%) |
Mar 03, 2006 | 8.550 | 8.714 | 8.490 | 8.610 | 2,800 | +0.01(+0.12%) |
Mar 02, 2006 | 8.570 | 8.730 | 8.410 | 8.600 | 22,786 | -0.01(-0.12%) |
Mar 01, 2006 | 8.620 | 8.780 | 8.600 | 8.610 | 14,689 | +0.01(+0.12%) |
Feb 28, 2006 | 8.730 | 8.890 | 8.340 | 8.600 | 50,721 | -0.13(-1.49%) |
Feb 27, 2006 | 8.500 | 8.750 | 8.500 | 8.730 | 18,727 | +0.12(+1.39%) |
Feb 24, 2006 | 8.680 | 8.740 | 8.500 | 8.610 | 14,120 | -0.11(-1.26%) |
Feb 23, 2006 | 8.752 | 8.840 | 8.610 | 8.720 | 8,985 | -0.08(-0.91%) |
Feb 22, 2006 | 9.020 | 9.070 | 8.650 | 8.800 | 35,747 | -0.30(-3.30%) |
Feb 21, 2006 | 9.170 | 9.170 | 9.040 | 9.100 | 16,555 | -0.30(-3.19%) |
Feb 17, 2006 | 9.600 | 9.600 | 9.270 | 9.400 | 6,477 | -0.19(-1.98%) |
Feb 16, 2006 | 9.400 | 9.640 | 9.300 | 9.590 | 21,300 | +0.09(+0.95%) |
Feb 15, 2006 | 9.660 | 9.660 | 9.370 | 9.500 | 42,992 | -0.10(-1.04%) |
Feb 14, 2006 | 9.650 | 9.650 | 9.300 | 9.600 | 85,325 | -0.05(-0.52%) |
Feb 13, 2006 | 9.590 | 9.700 | 9.550 | 9.650 | 39,628 | -0.14(-1.43%) |
Feb 10, 2006 | 9.800 | 9.800 | 9.400 | 9.790 | 33,402 | -0.01(-0.10%) |
Feb 09, 2006 | 9.760 | 9.890 | 9.750 | 9.800 | 33,302 | +0.05(+0.51%) |
Feb 08, 2006 | 9.500 | 9.900 | 9.500 | 9.750 | 34,705 | +0.24(+2.52%) |
Feb 07, 2006 | 9.660 | 9.800 | 9.420 | 9.510 | 84,337 | +0.00(+0.00%) |
Feb 06, 2006 | 9.870 | 9.870 | 9.460 | 9.510 | 35,937 | -0.03(-0.31%) |
Feb 03, 2006 | 9.470 | 9.800 | 9.300 | 9.540 | 5,672 | -0.02(-0.21%) |
Feb 02, 2006 | 9.240 | 9.880 | 9.240 | 9.560 | 25,042 | +0.22(+2.36%) |