Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 8.625 | 8.625 | 8.441 | 8.512 | 3,702,171 | -0.17(-1.94%) |
Apr 27, 2006 | 8.562 | 8.829 | 8.544 | 8.681 | 2,157,444 | +0.13(+1.49%) |
Apr 26, 2006 | 8.649 | 8.737 | 8.508 | 8.553 | 2,680,083 | -0.09(-0.99%) |
Apr 25, 2006 | 8.555 | 8.773 | 8.452 | 8.638 | 4,114,663 | +0.05(+0.60%) |
Apr 24, 2006 | 8.454 | 8.631 | 8.355 | 8.586 | 5,092,157 | +0.12(+1.43%) |
Apr 21, 2006 | 8.409 | 8.609 | 8.409 | 8.465 | 5,540,770 | +0.16(+1.89%) |
Apr 20, 2006 | 8.409 | 8.409 | 8.185 | 8.308 | 5,990,721 | +0.37(+4.66%) |
Apr 19, 2006 | 7.972 | 8.082 | 7.851 | 7.938 | 2,555,666 | -0.02(-0.23%) |
Apr 18, 2006 | 7.772 | 8.109 | 7.737 | 7.956 | 3,340,516 | +0.19(+2.40%) |
Apr 17, 2006 | 8.046 | 8.084 | 7.743 | 7.770 | 4,242,647 | -0.13(-1.59%) |
Apr 13, 2006 | 7.687 | 8.057 | 7.669 | 7.896 | 2,112,850 | +0.21(+2.71%) |
Apr 12, 2006 | 7.737 | 7.781 | 7.593 | 7.687 | 1,287,866 | +0.04(+0.47%) |
Apr 11, 2006 | 7.804 | 7.840 | 7.624 | 7.651 | 2,247,523 | -0.15(-1.95%) |
Apr 10, 2006 | 7.885 | 7.914 | 7.752 | 7.804 | 3,645,983 | -0.10(-1.30%) |
Apr 07, 2006 | 7.914 | 8.006 | 7.837 | 7.907 | 2,937,834 | +0.06(+0.80%) |
Apr 06, 2006 | 7.813 | 7.849 | 7.692 | 7.844 | 2,226,118 | +0.03(+0.40%) |
Apr 05, 2006 | 7.869 | 7.916 | 7.754 | 7.813 | 1,858,220 | -0.06(-0.71%) |
Apr 04, 2006 | 7.862 | 7.947 | 7.781 | 7.869 | 3,361,475 | +0.06(+0.78%) |
Apr 03, 2006 | 8.050 | 8.050 | 7.759 | 7.808 | 5,062,726 | -0.14(-1.78%) |
Mar 31, 2006 | 7.905 | 8.062 | 7.905 | 7.950 | 4,638,193 | +0.08(+1.00%) |
Mar 30, 2006 | 7.950 | 7.970 | 7.779 | 7.871 | 4,105,298 | -0.08(-0.96%) |
Mar 29, 2006 | 7.754 | 7.959 | 7.725 | 7.947 | 3,261,585 | +0.24(+3.08%) |
Mar 28, 2006 | 7.853 | 7.855 | 7.699 | 7.710 | 5,621,931 | -0.14(-1.80%) |
Mar 27, 2006 | 7.737 | 7.898 | 7.734 | 7.851 | 4,280,106 | +0.15(+1.95%) |
Mar 24, 2006 | 7.687 | 7.757 | 7.667 | 7.701 | 3,918,450 | +0.02(+0.29%) |
Mar 23, 2006 | 7.781 | 7.793 | 7.636 | 7.678 | 7,308,020 | -0.10(-1.30%) |
Mar 22, 2006 | 7.571 | 7.790 | 7.571 | 7.779 | 5,502,420 | +0.21(+2.75%) |
Mar 21, 2006 | 7.580 | 7.723 | 7.544 | 7.571 | 6,066,530 | +0.05(+0.69%) |
Mar 20, 2006 | 7.277 | 7.541 | 7.266 | 7.519 | 6,687,721 | +0.26(+3.55%) |
Mar 17, 2006 | 7.142 | 7.266 | 7.109 | 7.261 | 5,022,591 | +0.17(+2.34%) |
Mar 16, 2006 | 7.008 | 7.102 | 7.003 | 7.095 | 3,055,116 | +0.17(+2.46%) |
Mar 15, 2006 | 6.925 | 6.974 | 6.862 | 6.925 | 3,720,454 | +0.00(+0.06%) |
Mar 14, 2006 | 6.806 | 6.949 | 6.806 | 6.920 | 2,397,358 | +0.13(+1.88%) |
Mar 13, 2006 | 6.862 | 6.965 | 6.761 | 6.792 | 2,536,491 | -0.01(-0.16%) |
Mar 10, 2006 | 6.790 | 6.826 | 6.734 | 6.804 | 1,530,902 | +0.06(+0.86%) |
Mar 09, 2006 | 6.909 | 6.920 | 6.685 | 6.745 | 2,264,023 | -0.17(-2.43%) |
Mar 08, 2006 | 6.792 | 6.945 | 6.750 | 6.914 | 2,971,726 | +0.12(+1.78%) |
Mar 07, 2006 | 6.734 | 6.880 | 6.671 | 6.792 | 2,761,243 | +0.03(+0.40%) |
Mar 06, 2006 | 6.602 | 6.855 | 6.602 | 6.766 | 1,968,367 | -0.05(-0.72%) |
Mar 03, 2006 | 6.994 | 6.997 | 6.795 | 6.815 | 4,030,381 | -0.19(-2.72%) |
Mar 02, 2006 | 7.140 | 7.158 | 6.958 | 7.005 | 2,525,342 | -0.15(-2.10%) |
Mar 01, 2006 | 7.221 | 7.241 | 7.082 | 7.156 | 2,313,076 | -0.03(-0.44%) |
Feb 28, 2006 | 7.257 | 7.263 | 7.127 | 7.187 | 2,309,955 | -0.07(-0.96%) |
Feb 27, 2006 | 7.153 | 7.313 | 7.153 | 7.257 | 1,681,629 | +0.15(+2.15%) |
Feb 24, 2006 | 7.176 | 7.194 | 7.019 | 7.104 | 1,788,208 | -0.13(-1.74%) |
Feb 23, 2006 | 7.232 | 7.344 | 7.192 | 7.230 | 2,750,095 | +0.05(+0.75%) |
Feb 22, 2006 | 7.120 | 7.214 | 7.057 | 7.176 | 1,262,894 | +0.11(+1.59%) |
Feb 21, 2006 | 7.153 | 7.176 | 7.017 | 7.064 | 1,318,190 | -0.12(-1.72%) |
Feb 17, 2006 | 7.369 | 7.369 | 7.158 | 7.187 | 1,459,552 | -0.18(-2.49%) |
Feb 16, 2006 | 7.369 | 7.425 | 7.326 | 7.371 | 3,690,131 | +0.00(+0.06%) |
Feb 15, 2006 | 7.284 | 7.384 | 7.221 | 7.367 | 5,531,406 | +0.08(+1.11%) |
Feb 14, 2006 | 7.097 | 7.335 | 7.079 | 7.286 | 4,177,094 | +0.21(+2.98%) |
Feb 13, 2006 | 7.133 | 7.248 | 7.041 | 7.075 | 1,820,316 | -0.04(-0.63%) |
Feb 10, 2006 | 7.113 | 7.153 | 6.983 | 7.120 | 1,859,112 | +0.04(+0.60%) |
Feb 09, 2006 | 7.003 | 7.118 | 6.952 | 7.077 | 2,092,337 | +0.12(+1.71%) |
Feb 08, 2006 | 6.846 | 6.972 | 6.846 | 6.958 | 1,838,599 | +0.11(+1.64%) |
Feb 07, 2006 | 6.949 | 6.949 | 6.806 | 6.846 | 1,658,440 | -0.08(-1.17%) |
Feb 06, 2006 | 7.082 | 7.082 | 6.873 | 6.927 | 1,981,745 | -0.16(-2.22%) |
Feb 03, 2006 | 7.131 | 7.133 | 6.970 | 7.084 | 1,961,232 | -0.08(-1.06%) |
Feb 02, 2006 | 7.064 | 7.212 | 7.019 | 7.160 | 2,647,975 | +0.13(+1.79%) |