Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 9.142 | 9.167 | 9.100 | 9.123 | 2,217,029 | -0.02(-0.23%) |
Apr 27, 2006 | 9.121 | 9.178 | 9.083 | 9.144 | 4,266,608 | +0.02(+0.25%) |
Apr 26, 2006 | 9.100 | 9.144 | 9.071 | 9.121 | 2,247,807 | +0.02(+0.25%) |
Apr 25, 2006 | 9.134 | 9.142 | 9.016 | 9.098 | 2,508,373 | -0.04(-0.40%) |
Apr 24, 2006 | 9.190 | 9.230 | 9.132 | 9.134 | 2,058,968 | -0.06(-0.60%) |
Apr 21, 2006 | 9.290 | 9.322 | 9.142 | 9.190 | 4,163,581 | -0.08(-0.85%) |
Apr 20, 2006 | 9.230 | 9.322 | 9.226 | 9.269 | 3,326,587 | +0.05(+0.58%) |
Apr 19, 2006 | 7.668 | 9.249 | 9.167 | 9.215 | 1,937,162 | +0.03(+0.38%) |
Apr 18, 2006 | 9.106 | 9.225 | 9.071 | 9.180 | 3,199,043 | +0.13(+1.46%) |
Apr 17, 2006 | 9.086 | 9.136 | 9.006 | 9.048 | 2,114,524 | +0.02(+0.17%) |
Apr 13, 2006 | 9.052 | 9.063 | 8.964 | 9.033 | 2,689,908 | -0.02(-0.21%) |
Apr 12, 2006 | 9.075 | 9.127 | 9.042 | 9.052 | 1,752,496 | -0.02(-0.17%) |
Apr 11, 2006 | 9.163 | 9.240 | 9.023 | 9.067 | 3,145,834 | -0.10(-1.05%) |
Apr 10, 2006 | 9.192 | 9.230 | 9.150 | 9.163 | 4,052,990 | -0.00(-0.04%) |
Apr 07, 2006 | 9.225 | 9.238 | 9.157 | 9.167 | 7,235,080 | -0.06(-0.62%) |
Apr 06, 2006 | 9.184 | 9.234 | 9.123 | 9.225 | 5,187,849 | +0.13(+1.45%) |
Apr 05, 2006 | 8.912 | 9.106 | 8.910 | 9.092 | 5,099,167 | +0.22(+2.48%) |
Apr 04, 2006 | 8.705 | 8.914 | 8.694 | 8.872 | 3,207,650 | +0.04(+0.50%) |
Apr 03, 2006 | 8.694 | 8.897 | 8.653 | 8.828 | 4,369,895 | +0.16(+1.84%) |
Mar 31, 2006 | 8.648 | 8.682 | 8.555 | 8.669 | 3,121,316 | +0.02(+0.27%) |
Mar 30, 2006 | 8.646 | 8.701 | 8.607 | 8.646 | 2,916,045 | -0.01(-0.09%) |
Mar 29, 2006 | 8.653 | 8.686 | 8.613 | 8.653 | 2,013,062 | -0.03(-0.33%) |
Mar 28, 2006 | 8.682 | 8.730 | 8.592 | 8.682 | 2,238,156 | +0.02(+0.18%) |
Mar 27, 2006 | 8.684 | 8.720 | 8.638 | 8.667 | 1,412,378 | -0.04(-0.44%) |
Mar 24, 2006 | 8.646 | 8.732 | 8.644 | 8.705 | 4,265,303 | +0.05(+0.53%) |
Mar 23, 2006 | 8.624 | 8.674 | 8.521 | 8.659 | 2,500,287 | +0.01(+0.11%) |
Mar 22, 2006 | 8.544 | 8.684 | 8.387 | 8.649 | 5,476,584 | +0.09(+1.05%) |
Mar 21, 2006 | 8.638 | 8.678 | 8.486 | 8.559 | 4,879,812 | -0.14(-1.59%) |
Mar 20, 2006 | 8.914 | 8.991 | 8.628 | 8.697 | 5,704,286 | -0.16(-1.84%) |
Mar 17, 2006 | 8.807 | 8.889 | 8.753 | 8.860 | 3,456,218 | +0.11(+1.27%) |
Mar 16, 2006 | 8.753 | 8.778 | 8.694 | 8.749 | 3,081,670 | +0.02(+0.18%) |
Mar 15, 2006 | 8.665 | 8.738 | 8.571 | 8.734 | 3,423,875 | +0.13(+1.52%) |
Mar 14, 2006 | 8.513 | 8.646 | 8.513 | 8.603 | 2,475,769 | +0.09(+1.06%) |
Mar 13, 2006 | 8.511 | 8.563 | 8.452 | 8.513 | 3,302,591 | +0.24(+2.85%) |
Mar 10, 2006 | 8.262 | 8.322 | 8.153 | 8.278 | 1,455,675 | -0.02(-0.28%) |
Mar 09, 2006 | 8.341 | 8.375 | 8.232 | 8.301 | 2,892,049 | -0.02(-0.30%) |
Mar 08, 2006 | 8.232 | 8.339 | 8.011 | 8.325 | 5,986,762 | +0.10(+1.24%) |
Mar 07, 2006 | 8.396 | 8.444 | 8.189 | 8.224 | 10,406,736 | +0.10(+1.23%) |
Mar 06, 2006 | 8.435 | 8.435 | 8.111 | 8.124 | 5,009,443 | -0.33(-3.88%) |
Mar 03, 2006 | 8.515 | 8.557 | 8.389 | 8.452 | 3,018,290 | -0.06(-0.74%) |
Mar 02, 2006 | 8.454 | 8.529 | 8.414 | 8.515 | 3,413,703 | +0.08(+0.95%) |
Mar 01, 2006 | 8.291 | 8.483 | 8.285 | 8.435 | 2,822,148 | +0.14(+1.73%) |
Feb 28, 2006 | 8.354 | 8.393 | 8.074 | 8.291 | 8,428,363 | -0.06(-0.76%) |
Feb 27, 2006 | 8.429 | 8.550 | 8.333 | 8.354 | 5,086,908 | -0.12(-1.40%) |
Feb 24, 2006 | 8.465 | 8.630 | 8.444 | 8.473 | 2,223,289 | -0.06(-0.67%) |
Feb 23, 2006 | 8.674 | 8.707 | 8.529 | 8.531 | 3,360,755 | -0.24(-2.71%) |
Feb 22, 2006 | 8.778 | 8.851 | 8.694 | 8.768 | 3,439,525 | +0.01(+0.09%) |
Feb 21, 2006 | 8.893 | 8.914 | 8.724 | 8.761 | 2,379,524 | -0.04(-0.41%) |
Feb 17, 2006 | 8.761 | 8.856 | 8.717 | 8.797 | 2,575,666 | +0.10(+1.15%) |
Feb 16, 2006 | 8.486 | 8.728 | 8.454 | 8.697 | 5,533,444 | +0.18(+2.14%) |
Feb 15, 2006 | 8.473 | 8.672 | 8.439 | 8.515 | 5,018,572 | -0.01(-0.09%) |
Feb 14, 2006 | 8.818 | 8.818 | 8.496 | 8.523 | 7,538,160 | -0.34(-3.81%) |
Feb 13, 2006 | 8.818 | 8.862 | 8.621 | 8.860 | 5,167,765 | +0.01(+0.13%) |
Feb 10, 2006 | 8.906 | 9.010 | 8.797 | 8.849 | 5,030,831 | -0.05(-0.52%) |
Feb 09, 2006 | 8.879 | 8.991 | 8.837 | 8.895 | 4,650,545 | +0.00(+0.00%) |
Feb 08, 2006 | 9.096 | 9.119 | 8.855 | 8.895 | 4,632,809 | -0.16(-1.80%) |
Feb 07, 2006 | 9.215 | 9.259 | 9.056 | 9.058 | 4,177,144 | -0.15(-1.62%) |
Feb 06, 2006 | 9.111 | 9.226 | 9.106 | 9.207 | 3,657,837 | +0.14(+1.54%) |
Feb 03, 2006 | 9.054 | 9.067 | 8.945 | 9.067 | 3,478,127 | +0.02(+0.21%) |
Feb 02, 2006 | 9.154 | 9.215 | 8.970 | 9.048 | 6,237,938 | -0.15(-1.67%) |