Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 8.901 | 8.954 | 8.613 | 8.613 | 9,730 | -0.17(-1.89%) |
Apr 27, 2006 | 8.281 | 9.059 | 8.281 | 8.779 | 36,052 | +0.51(+6.12%) |
Apr 26, 2006 | 8.211 | 8.281 | 8.158 | 8.272 | 1,946 | -0.03(-0.32%) |
Apr 25, 2006 | 8.299 | 8.299 | 8.299 | 8.299 | 572 | +0.00(+0.00%) |
Apr 24, 2006 | 8.299 | 8.299 | 8.299 | 8.299 | 1,946 | +0.03(+0.32%) |
Apr 21, 2006 | 8.103 | 8.272 | 8.103 | 8.272 | 1,579 | +0.02(+0.21%) |
Apr 20, 2006 | 8.255 | 8.255 | 8.255 | 8.255 | 1,144 | +0.00(+0.00%) |
Apr 19, 2006 | 8.054 | 8.255 | 8.054 | 8.255 | 9,043 | +0.06(+0.75%) |
Apr 18, 2006 | 8.168 | 8.194 | 8.028 | 8.194 | 12,048 | +0.02(+0.21%) |
Apr 17, 2006 | 8.255 | 8.255 | 8.176 | 8.176 | 915 | -0.09(-1.06%) |
Apr 13, 2006 | 8.299 | 8.386 | 8.255 | 8.264 | 7,555 | -0.03(-0.42%) |
Apr 12, 2006 | 8.255 | 8.299 | 8.255 | 8.299 | 1,144 | +0.00(+0.00%) |
Apr 11, 2006 | 8.220 | 8.299 | 8.220 | 8.299 | 2,518 | -0.09(-1.04%) |
Apr 10, 2006 | 8.386 | 8.386 | 8.386 | 8.386 | 572 | +0.06(+0.73%) |
Apr 07, 2006 | 8.456 | 8.456 | 8.290 | 8.325 | 8,256 | -0.13(-1.55%) |
Apr 06, 2006 | 8.351 | 8.473 | 8.351 | 8.456 | 4,716 | +0.00(+0.00%) |
Apr 05, 2006 | 8.342 | 8.456 | 8.342 | 8.456 | 915 | +0.04(+0.52%) |
Apr 04, 2006 | 8.351 | 8.473 | 8.351 | 8.412 | 4,579 | -0.04(-0.52%) |
Apr 03, 2006 | 8.517 | 8.517 | 8.347 | 8.456 | 2,404 | +0.07(+0.83%) |
Mar 31, 2006 | 8.185 | 8.386 | 8.089 | 8.386 | 5,151 | +0.12(+1.48%) |
Mar 30, 2006 | 8.220 | 8.299 | 8.220 | 8.264 | 1,988 | -0.03(-0.42%) |
Mar 29, 2006 | 8.124 | 8.342 | 8.124 | 8.299 | 9,807 | +0.17(+2.15%) |
Mar 28, 2006 | 8.045 | 8.168 | 8.045 | 8.124 | 16,658 | -0.02(-0.29%) |
Mar 27, 2006 | 8.045 | 8.393 | 8.045 | 8.148 | 4,292 | -0.06(-0.78%) |
Mar 24, 2006 | 8.211 | 8.246 | 8.168 | 8.211 | 78,588 | +0.04(+0.53%) |
Mar 23, 2006 | 8.194 | 8.220 | 7.967 | 8.168 | 6,067 | +0.03(+0.43%) |
Mar 22, 2006 | 8.159 | 8.159 | 8.124 | 8.133 | 3,892 | -0.07(-0.85%) |
Mar 21, 2006 | 8.342 | 8.342 | 8.203 | 8.203 | 4,233 | -0.07(-0.84%) |
Mar 20, 2006 | 8.290 | 8.395 | 8.211 | 8.272 | 7,212 | -0.03(-0.32%) |
Mar 17, 2006 | 8.229 | 8.299 | 8.229 | 8.299 | 4,698 | +0.09(+1.06%) |
Mar 16, 2006 | 8.299 | 8.299 | 8.211 | 8.211 | 1,373 | -0.09(-1.05%) |
Mar 15, 2006 | 8.386 | 8.386 | 8.220 | 8.299 | 4,464 | +0.09(+1.06%) |
Mar 14, 2006 | 8.316 | 8.325 | 8.150 | 8.211 | 9,215 | -0.11(-1.36%) |
Mar 13, 2006 | 8.369 | 8.369 | 8.325 | 8.325 | 8,757 | -0.15(-1.75%) |
Mar 10, 2006 | 8.134 | 8.508 | 8.134 | 8.473 | 1,661 | +0.04(+0.52%) |
Mar 09, 2006 | 8.299 | 8.430 | 8.299 | 8.430 | 3,880 | +0.05(+0.63%) |
Mar 08, 2006 | 8.386 | 8.430 | 8.351 | 8.377 | 1,316 | -0.02(-0.21%) |
Mar 07, 2006 | 8.307 | 8.395 | 8.307 | 8.395 | 3,617 | +0.17(+2.06%) |
Mar 06, 2006 | 8.430 | 8.430 | 8.106 | 8.225 | 3,491 | -0.20(-2.42%) |
Mar 03, 2006 | 8.342 | 8.430 | 8.342 | 8.430 | 1,774 | +0.00(+0.00%) |
Mar 02, 2006 | 8.299 | 8.430 | 8.299 | 8.430 | 5,609 | +0.17(+2.12%) |
Mar 01, 2006 | 8.255 | 8.255 | 8.255 | 8.255 | 1,087 | -0.09(-1.05%) |
Feb 28, 2006 | 8.307 | 8.430 | 8.211 | 8.342 | 7,386 | -0.11(-1.34%) |
Feb 27, 2006 | 8.386 | 8.500 | 8.386 | 8.456 | 10,073 | +0.03(+0.31%) |
Feb 24, 2006 | 8.316 | 8.430 | 8.299 | 8.430 | 2,805 | -0.08(-0.92%) |
Feb 23, 2006 | 8.421 | 8.508 | 8.369 | 8.508 | 4,642 | +0.17(+2.10%) |
Feb 22, 2006 | 8.323 | 8.342 | 8.323 | 8.334 | 938 | +0.03(+0.42%) |
Feb 21, 2006 | 8.359 | 8.359 | 8.211 | 8.299 | 8,013 | -0.03(-0.42%) |
Feb 17, 2006 | 8.386 | 8.412 | 8.220 | 8.334 | 8,929 | -0.01(-0.10%) |
Feb 16, 2006 | 8.220 | 8.377 | 8.211 | 8.342 | 3,434 | +0.00(+0.00%) |
Feb 15, 2006 | 8.377 | 8.377 | 8.342 | 8.342 | 686 | +0.04(+0.53%) |
Feb 14, 2006 | 8.377 | 8.386 | 8.299 | 8.299 | 1,144 | +0.00(+0.00%) |
Feb 13, 2006 | 8.299 | 8.299 | 8.299 | 8.299 | 3,434 | -0.00(-0.02%) |
Feb 10, 2006 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | +0.00(+0.00%) |
Feb 09, 2006 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | +0.00(+0.00%) |
Feb 08, 2006 | 8.342 | 8.342 | 8.229 | 8.300 | 3,777 | +0.03(+0.33%) |
Feb 07, 2006 | 8.211 | 8.272 | 8.185 | 8.272 | 2,060 | -0.01(-0.11%) |
Feb 06, 2006 | 8.281 | 8.281 | 8.281 | 8.281 | 2,175 | -0.01(-0.11%) |
Feb 03, 2006 | 8.290 | 8.299 | 8.290 | 8.290 | 2,461 | +0.12(+1.50%) |
Feb 02, 2006 | 8.176 | 8.176 | 8.168 | 8.168 | 343 | -0.07(-0.85%) |