Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 8.615 | 8.615 | 8.512 | 8.512 | 39,582 | -0.09(-1.02%) |
Apr 27, 2006 | 8.615 | 8.615 | 8.586 | 8.599 | 3,640 | +0.03(+0.37%) |
Apr 26, 2006 | 8.505 | 8.568 | 8.411 | 8.568 | 3,074 | +0.03(+0.37%) |
Apr 25, 2006 | 8.223 | 8.537 | 8.223 | 8.537 | 11,859 | +0.04(+0.46%) |
Apr 24, 2006 | 8.388 | 8.560 | 8.388 | 8.498 | 7,897 | -0.12(-1.36%) |
Apr 21, 2006 | 8.310 | 8.615 | 8.310 | 8.615 | 10,122 | +0.08(+0.92%) |
Apr 20, 2006 | 8.401 | 8.568 | 8.352 | 8.537 | 16,390 | +0.12(+1.40%) |
Apr 19, 2006 | 8.239 | 8.427 | 8.223 | 8.419 | 17,064 | +0.12(+1.42%) |
Apr 18, 2006 | 8.380 | 8.419 | 8.263 | 8.302 | 18,007 | +0.11(+1.34%) |
Apr 17, 2006 | 8.223 | 8.328 | 8.082 | 8.192 | 3,831 | -0.14(-1.69%) |
Apr 13, 2006 | 8.411 | 8.411 | 8.145 | 8.333 | 19,708 | -0.04(-0.47%) |
Apr 12, 2006 | 8.364 | 8.458 | 8.364 | 8.372 | 16,348 | +0.01(+0.09%) |
Apr 11, 2006 | 8.451 | 8.451 | 8.341 | 8.364 | 5,733 | -0.07(-0.84%) |
Apr 10, 2006 | 8.216 | 8.435 | 8.208 | 8.435 | 59,994 | +0.24(+2.98%) |
Apr 07, 2006 | 8.223 | 8.223 | 8.082 | 8.191 | 16,938 | +0.05(+0.56%) |
Apr 06, 2006 | 8.067 | 8.145 | 8.059 | 8.145 | 32,573 | +0.12(+1.46%) |
Apr 05, 2006 | 8.012 | 8.059 | 8.012 | 8.028 | 39,838 | +0.04(+0.49%) |
Apr 04, 2006 | 8.067 | 8.067 | 7.988 | 7.988 | 27,487 | -0.05(-0.58%) |
Apr 03, 2006 | 8.145 | 8.145 | 8.035 | 8.035 | 4,923 | -0.09(-1.16%) |
Mar 31, 2006 | 7.965 | 8.129 | 7.965 | 8.129 | 4,872 | +0.08(+0.96%) |
Mar 30, 2006 | 8.067 | 8.067 | 8.028 | 8.052 | 20,710 | +0.02(+0.20%) |
Mar 29, 2006 | 8.035 | 8.067 | 8.028 | 8.035 | 12,099 | -0.04(-0.48%) |
Mar 28, 2006 | 8.059 | 8.090 | 8.028 | 8.075 | 24,280 | -0.07(-0.87%) |
Mar 27, 2006 | 8.035 | 8.145 | 8.035 | 8.145 | 5,618 | +0.10(+1.27%) |
Mar 24, 2006 | 8.068 | 8.068 | 8.043 | 8.043 | 515 | -0.10(-1.25%) |
Mar 23, 2006 | 8.192 | 8.192 | 8.075 | 8.145 | 10,597 | -0.05(-0.66%) |
Mar 22, 2006 | 8.208 | 8.208 | 8.048 | 8.199 | 20,301 | -0.01(-0.11%) |
Mar 21, 2006 | 8.075 | 8.208 | 8.075 | 8.208 | 10,205 | +0.14(+1.75%) |
Mar 20, 2006 | 8.075 | 8.075 | 8.067 | 8.067 | 4,062 | -0.08(-0.96%) |
Mar 17, 2006 | 8.176 | 8.184 | 8.056 | 8.145 | 8,442 | -0.03(-0.38%) |
Mar 16, 2006 | 8.184 | 8.184 | 8.153 | 8.176 | 1,276 | -0.05(-0.57%) |
Mar 15, 2006 | 8.035 | 8.294 | 8.035 | 8.223 | 33,814 | +0.20(+2.44%) |
Mar 14, 2006 | 7.824 | 8.067 | 7.824 | 8.028 | 22,343 | +0.16(+1.99%) |
Mar 13, 2006 | 7.847 | 7.871 | 7.824 | 7.871 | 2,815 | +0.04(+0.50%) |
Mar 10, 2006 | 7.495 | 7.832 | 7.448 | 7.832 | 21,849 | +0.38(+5.15%) |
Mar 09, 2006 | 7.479 | 7.644 | 7.448 | 7.448 | 7,916 | -0.23(-3.06%) |
Mar 08, 2006 | 7.515 | 7.683 | 7.515 | 7.683 | 3,702 | +0.10(+1.38%) |
Mar 07, 2006 | 7.832 | 7.832 | 7.558 | 7.578 | 15,331 | -0.06(-0.76%) |
Mar 06, 2006 | 7.730 | 7.730 | 7.440 | 7.636 | 9,612 | -0.02(-0.31%) |
Mar 03, 2006 | 7.644 | 7.722 | 7.644 | 7.660 | 13,950 | -0.05(-0.71%) |
Mar 02, 2006 | 7.714 | 7.714 | 7.714 | 7.714 | 383 | -0.09(-1.20%) |
Mar 01, 2006 | 7.691 | 7.808 | 7.691 | 7.808 | 10,090 | +0.06(+0.81%) |
Feb 28, 2006 | 7.824 | 7.973 | 7.746 | 7.746 | 10,812 | -0.08(-1.00%) |
Feb 27, 2006 | 7.769 | 7.905 | 7.769 | 7.824 | 3,447 | -0.01(-0.10%) |
Feb 24, 2006 | 7.988 | 7.988 | 7.769 | 7.832 | 5,235 | -0.02(-0.20%) |
Feb 23, 2006 | 7.683 | 7.879 | 7.683 | 7.847 | 2,106 | +0.02(+0.20%) |
Feb 22, 2006 | 7.832 | 7.832 | 7.683 | 7.832 | 17,557 | +0.00(+0.00%) |
Feb 21, 2006 | 7.699 | 7.957 | 7.699 | 7.832 | 10,597 | +0.03(+0.40%) |
Feb 17, 2006 | 7.816 | 7.816 | 7.793 | 7.800 | 3,429 | -0.03(-0.40%) |
Feb 16, 2006 | 7.832 | 7.832 | 7.824 | 7.832 | 3,447 | +0.00(+0.00%) |
Feb 15, 2006 | 7.800 | 7.832 | 7.800 | 7.832 | 6,767 | +0.02(+0.30%) |
Feb 14, 2006 | 7.824 | 7.894 | 7.793 | 7.808 | 7,278 | -0.02(-0.30%) |
Feb 13, 2006 | 7.746 | 7.910 | 7.746 | 7.832 | 15,878 | -0.10(-1.22%) |
Feb 10, 2006 | 7.965 | 7.965 | 7.928 | 7.928 | 651 | -0.04(-0.46%) |
Feb 09, 2006 | 8.020 | 8.028 | 7.949 | 7.965 | 1,562 | +0.02(+0.30%) |
Feb 08, 2006 | 7.785 | 7.981 | 7.785 | 7.941 | 2,715 | +0.02(+0.20%) |
Feb 07, 2006 | 8.043 | 8.059 | 7.918 | 7.926 | 1,149 | -0.12(-1.46%) |
Feb 06, 2006 | 7.879 | 8.059 | 7.871 | 8.043 | 5,219 | +0.16(+2.09%) |
Feb 03, 2006 | 7.926 | 7.926 | 7.824 | 7.879 | 3,129 | -0.05(-0.69%) |
Feb 02, 2006 | 7.988 | 8.028 | 7.832 | 7.934 | 1,934 | -0.11(-1.36%) |