Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 8.174 | 8.174 | 8.031 | 8.054 | 3,163,072 | -0.05(-0.66%) |
Apr 27, 2006 | 8.042 | 8.319 | 7.974 | 8.107 | 3,711,547 | +0.03(+0.43%) |
Apr 26, 2006 | 8.214 | 8.274 | 8.062 | 8.072 | 2,949,608 | -0.10(-1.20%) |
Apr 25, 2006 | 8.172 | 8.232 | 8.110 | 8.171 | 4,953,091 | -0.00(-0.02%) |
Apr 24, 2006 | 8.124 | 8.198 | 8.042 | 8.172 | 3,022,681 | +0.07(+0.85%) |
Apr 21, 2006 | 8.319 | 8.319 | 7.997 | 8.103 | 3,192,291 | -0.15(-1.85%) |
Apr 20, 2006 | 8.255 | 8.370 | 8.217 | 8.257 | 3,166,240 | +0.02(+0.19%) |
Apr 19, 2006 | 8.200 | 8.243 | 8.109 | 8.241 | 3,936,409 | +0.09(+1.08%) |
Apr 18, 2006 | 7.914 | 8.214 | 7.902 | 8.153 | 4,152,174 | +0.24(+3.02%) |
Apr 17, 2006 | 7.957 | 7.985 | 7.813 | 7.914 | 3,285,997 | -0.01(-0.13%) |
Apr 13, 2006 | 7.869 | 7.985 | 7.785 | 7.925 | 5,632,129 | +0.06(+0.70%) |
Apr 12, 2006 | 7.993 | 8.188 | 7.765 | 7.869 | 7,059,789 | -0.12(-1.55%) |
Apr 11, 2006 | 8.024 | 8.136 | 7.914 | 7.993 | 4,213,070 | -0.03(-0.39%) |
Apr 10, 2006 | 8.000 | 8.072 | 7.918 | 8.024 | 4,523,798 | +0.00(+0.00%) |
Apr 07, 2006 | 8.100 | 8.196 | 7.973 | 8.024 | 6,273,182 | -0.08(-1.04%) |
Apr 06, 2006 | 8.270 | 8.270 | 8.098 | 8.109 | 5,770,218 | -0.15(-1.79%) |
Apr 05, 2006 | 8.368 | 8.368 | 8.243 | 8.257 | 4,386,476 | -0.13(-1.58%) |
Apr 04, 2006 | 8.353 | 8.441 | 8.157 | 8.389 | 5,007,390 | +0.23(+2.76%) |
Apr 03, 2006 | 8.172 | 8.317 | 8.128 | 8.164 | 3,356,908 | +0.02(+0.23%) |
Mar 31, 2006 | 8.128 | 8.208 | 8.074 | 8.145 | 3,474,718 | -0.01(-0.11%) |
Mar 30, 2006 | 8.074 | 8.189 | 8.064 | 8.153 | 4,508,331 | +0.13(+1.63%) |
Mar 29, 2006 | 7.768 | 8.074 | 7.725 | 8.023 | 3,622,828 | +0.28(+3.65%) |
Mar 28, 2006 | 7.811 | 7.942 | 7.718 | 7.740 | 5,121,120 | -0.04(-0.55%) |
Mar 27, 2006 | 7.852 | 7.852 | 7.744 | 7.783 | 2,811,897 | -0.04(-0.53%) |
Mar 24, 2006 | 7.795 | 7.847 | 7.744 | 7.825 | 2,105,547 | +0.06(+0.82%) |
Mar 23, 2006 | 7.818 | 7.861 | 7.722 | 7.761 | 3,905,888 | -0.09(-1.18%) |
Mar 22, 2006 | 7.742 | 7.940 | 7.684 | 7.854 | 2,392,356 | +0.08(+1.04%) |
Mar 21, 2006 | 7.888 | 8.014 | 7.752 | 7.773 | 4,745,957 | -0.14(-1.74%) |
Mar 20, 2006 | 7.933 | 8.026 | 7.882 | 7.911 | 2,142,850 | -0.03(-0.33%) |
Mar 17, 2006 | 7.856 | 8.005 | 7.835 | 7.937 | 6,083,898 | +0.06(+0.81%) |
Mar 16, 2006 | 7.914 | 8.031 | 7.851 | 7.873 | 3,554,196 | -0.01(-0.17%) |
Mar 15, 2006 | 7.914 | 7.919 | 7.790 | 7.887 | 3,609,593 | +0.02(+0.20%) |
Mar 14, 2006 | 7.777 | 7.919 | 7.739 | 7.871 | 4,230,339 | +0.07(+0.90%) |
Mar 13, 2006 | 7.365 | 7.895 | 7.295 | 7.801 | 16,834,596 | +0.50(+6.91%) |
Mar 10, 2006 | 7.207 | 7.462 | 7.147 | 7.297 | 6,052,680 | +0.01(+0.09%) |
Mar 09, 2006 | 7.377 | 7.377 | 7.257 | 7.290 | 3,566,059 | -0.06(-0.84%) |
Mar 08, 2006 | 7.326 | 7.402 | 7.217 | 7.352 | 4,018,049 | -0.03(-0.35%) |
Mar 07, 2006 | 7.398 | 7.420 | 7.312 | 7.377 | 2,502,274 | -0.03(-0.46%) |
Mar 06, 2006 | 7.556 | 7.556 | 7.312 | 7.412 | 3,137,120 | -0.12(-1.58%) |
Mar 03, 2006 | 7.591 | 7.622 | 7.457 | 7.531 | 5,049,669 | -0.08(-1.08%) |
Mar 02, 2006 | 7.746 | 7.787 | 7.575 | 7.613 | 4,783,964 | -0.18(-2.25%) |
Mar 01, 2006 | 7.605 | 7.809 | 7.536 | 7.789 | 6,459,293 | +0.23(+3.10%) |
Feb 28, 2006 | 7.759 | 7.763 | 7.467 | 7.555 | 6,546,112 | -0.20(-2.64%) |
Feb 27, 2006 | 7.501 | 7.811 | 7.434 | 7.759 | 5,828,260 | +0.30(+4.04%) |
Feb 24, 2006 | 7.381 | 7.460 | 7.369 | 7.458 | 3,907,783 | +0.06(+0.84%) |
Feb 23, 2006 | 7.398 | 7.496 | 7.358 | 7.396 | 2,969,829 | -0.02(-0.23%) |
Feb 22, 2006 | 7.137 | 7.515 | 7.107 | 7.414 | 6,134,064 | +0.31(+4.36%) |
Feb 21, 2006 | 7.269 | 7.285 | 7.080 | 7.104 | 4,713,518 | -0.15(-2.09%) |
Feb 17, 2006 | 7.188 | 7.267 | 7.121 | 7.255 | 4,184,764 | +0.06(+0.81%) |
Feb 16, 2006 | 7.207 | 7.255 | 7.092 | 7.197 | 2,886,405 | +0.04(+0.63%) |
Feb 15, 2006 | 7.107 | 7.159 | 6.977 | 7.152 | 3,639,980 | +0.04(+0.63%) |
Feb 14, 2006 | 7.119 | 7.171 | 6.982 | 7.107 | 3,866,306 | +0.01(+0.07%) |
Feb 13, 2006 | 7.071 | 7.119 | 7.032 | 7.102 | 3,617,585 | +0.04(+0.54%) |
Feb 10, 2006 | 7.014 | 7.087 | 6.908 | 7.064 | 3,102,682 | +0.05(+0.74%) |
Feb 09, 2006 | 7.071 | 7.111 | 6.940 | 7.013 | 4,251,624 | -0.02(-0.27%) |
Feb 08, 2006 | 6.901 | 7.071 | 6.839 | 7.032 | 5,087,304 | +0.15(+2.23%) |
Feb 07, 2006 | 6.796 | 6.994 | 6.760 | 6.878 | 7,128,142 | +0.06(+0.93%) |
Feb 06, 2006 | 6.794 | 6.837 | 6.679 | 6.815 | 5,668,206 | -0.00(-0.05%) |
Feb 03, 2006 | 6.882 | 6.966 | 6.794 | 6.818 | 8,493,314 | +0.06(+0.92%) |
Feb 02, 2006 | 6.746 | 6.806 | 6.588 | 6.756 | 7,234,566 | +0.01(+0.13%) |