Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 9.036 | 9.082 | 8.955 | 9.010 | 5,579,984 | -0.04(-0.44%) |
Apr 27, 2006 | 8.838 | 9.135 | 8.800 | 9.050 | 10,187,812 | +0.13(+1.50%) |
Apr 26, 2006 | 9.233 | 9.297 | 8.898 | 8.917 | 13,670,039 | -0.45(-4.76%) |
Apr 25, 2006 | 9.491 | 9.491 | 9.313 | 9.362 | 3,518,413 | -0.17(-1.75%) |
Apr 24, 2006 | 9.053 | 9.562 | 9.023 | 9.529 | 4,284,587 | +0.44(+4.86%) |
Apr 21, 2006 | 9.175 | 9.197 | 9.057 | 9.088 | 3,338,178 | -0.08(-0.83%) |
Apr 20, 2006 | 9.105 | 9.230 | 9.089 | 9.164 | 4,553,896 | +0.05(+0.57%) |
Apr 19, 2006 | 9.073 | 9.168 | 9.053 | 9.112 | 1,786,694 | +0.03(+0.33%) |
Apr 18, 2006 | 8.790 | 9.105 | 8.790 | 9.082 | 4,155,500 | +0.27(+3.08%) |
Apr 17, 2006 | 8.809 | 8.874 | 8.763 | 8.810 | 2,138,466 | -0.02(-0.23%) |
Apr 13, 2006 | 8.921 | 8.908 | 8.799 | 8.830 | 5,193,418 | -0.09(-1.01%) |
Apr 12, 2006 | 8.911 | 8.932 | 8.830 | 8.921 | 3,213,614 | +0.01(+0.16%) |
Apr 11, 2006 | 9.024 | 9.053 | 8.876 | 8.907 | 1,918,217 | -0.09(-0.99%) |
Apr 10, 2006 | 8.976 | 9.086 | 8.945 | 8.996 | 2,918,557 | +0.01(+0.11%) |
Apr 07, 2006 | 9.226 | 9.267 | 8.978 | 8.986 | 5,359,735 | -0.24(-2.65%) |
Apr 06, 2006 | 9.381 | 9.398 | 9.193 | 9.230 | 2,021,557 | -0.18(-1.86%) |
Apr 05, 2006 | 9.269 | 9.433 | 9.187 | 9.405 | 4,096,697 | +0.13(+1.39%) |
Apr 04, 2006 | 9.201 | 9.318 | 9.148 | 9.276 | 5,955,068 | +0.08(+0.92%) |
Apr 03, 2006 | 9.175 | 9.335 | 9.164 | 9.191 | 4,371,573 | -0.01(-0.12%) |
Mar 31, 2006 | 9.280 | 9.312 | 9.201 | 9.203 | 2,748,760 | -0.07(-0.76%) |
Mar 30, 2006 | 9.355 | 9.412 | 9.193 | 9.273 | 2,811,738 | -0.15(-1.63%) |
Mar 29, 2006 | 9.368 | 9.453 | 9.336 | 9.427 | 1,712,930 | +0.08(+0.89%) |
Mar 28, 2006 | 9.398 | 9.497 | 9.285 | 9.343 | 3,031,291 | -0.05(-0.57%) |
Mar 27, 2006 | 9.399 | 9.529 | 9.377 | 9.397 | 1,894,905 | -0.13(-1.39%) |
Mar 24, 2006 | 9.570 | 9.655 | 9.526 | 9.529 | 1,588,018 | -0.08(-0.81%) |
Mar 23, 2006 | 9.638 | 9.667 | 9.576 | 9.606 | 4,502,748 | -0.02(-0.22%) |
Mar 22, 2006 | 9.479 | 9.650 | 9.448 | 9.628 | 1,681,963 | +0.14(+1.52%) |
Mar 21, 2006 | 9.621 | 9.635 | 9.445 | 9.484 | 1,914,390 | -0.16(-1.67%) |
Mar 20, 2006 | 9.783 | 9.793 | 9.625 | 9.645 | 1,947,444 | -0.11(-1.12%) |
Mar 17, 2006 | 9.865 | 9.877 | 9.614 | 9.754 | 3,223,009 | -0.06(-0.61%) |
Mar 16, 2006 | 9.800 | 9.905 | 9.775 | 9.815 | 1,626,292 | +0.05(+0.53%) |
Mar 15, 2006 | 9.757 | 9.795 | 9.651 | 9.763 | 1,739,026 | -0.01(-0.10%) |
Mar 14, 2006 | 9.644 | 9.793 | 9.627 | 9.773 | 2,337,490 | +0.12(+1.28%) |
Mar 13, 2006 | 9.714 | 9.714 | 9.611 | 9.650 | 1,571,664 | -0.05(-0.47%) |
Mar 10, 2006 | 9.543 | 9.754 | 9.529 | 9.696 | 2,108,891 | +0.17(+1.75%) |
Mar 09, 2006 | 9.657 | 9.684 | 9.513 | 9.529 | 1,366,377 | -0.10(-1.03%) |
Mar 08, 2006 | 9.536 | 9.698 | 9.365 | 9.628 | 2,607,495 | +0.07(+0.71%) |
Mar 07, 2006 | 9.549 | 9.583 | 9.476 | 9.560 | 2,064,006 | -0.01(-0.14%) |
Mar 06, 2006 | 9.901 | 9.901 | 9.560 | 9.573 | 2,417,517 | -0.42(-4.19%) |
Mar 03, 2006 | 9.879 | 10.06 | 9.865 | 9.992 | 2,963,790 | +0.08(+0.84%) |
Mar 02, 2006 | 9.878 | 9.943 | 9.707 | 9.908 | 3,431,775 | +0.03(+0.31%) |
Mar 01, 2006 | 9.944 | 9.944 | 9.818 | 9.878 | 4,015,278 | -0.09(-0.94%) |
Feb 28, 2006 | 10.15 | 10.10 | 9.864 | 9.971 | 7,367,026 | -0.18(-1.73%) |
Feb 27, 2006 | 9.973 | 10.20 | 9.973 | 10.15 | 2,374,024 | +0.17(+1.74%) |
Feb 24, 2006 | 9.983 | 10.01 | 9.943 | 9.973 | 1,827,404 | -0.01(-0.10%) |
Feb 23, 2006 | 9.944 | 10.08 | 9.907 | 9.983 | 2,818,349 | +0.02(+0.25%) |
Feb 22, 2006 | 9.967 | 9.990 | 9.928 | 9.958 | 2,043,129 | +0.07(+0.74%) |
Feb 21, 2006 | 9.798 | 9.944 | 9.763 | 9.885 | 3,593,221 | +0.09(+0.95%) |
Feb 17, 2006 | 9.697 | 9.793 | 9.654 | 9.792 | 3,329,480 | +0.07(+0.75%) |
Feb 16, 2006 | 9.787 | 9.815 | 9.667 | 9.719 | 2,013,206 | -0.09(-0.95%) |
Feb 15, 2006 | 9.818 | 9.947 | 9.726 | 9.812 | 2,226,496 | -0.01(-0.06%) |
Feb 14, 2006 | 9.772 | 9.818 | 9.543 | 9.818 | 4,247,705 | +0.04(+0.46%) |
Feb 13, 2006 | 9.763 | 9.819 | 9.744 | 9.773 | 2,228,583 | -0.02(-0.23%) |
Feb 10, 2006 | 9.662 | 9.891 | 9.648 | 9.796 | 4,219,869 | +0.14(+1.49%) |
Feb 09, 2006 | 9.634 | 9.764 | 9.448 | 9.652 | 4,013,886 | +0.14(+1.51%) |
Feb 08, 2006 | 9.642 | 9.642 | 9.502 | 9.509 | 2,370,545 | -0.13(-1.36%) |
Feb 07, 2006 | 9.733 | 9.733 | 9.575 | 9.639 | 2,606,451 | -0.12(-1.25%) |
Feb 06, 2006 | 9.693 | 9.810 | 9.687 | 9.762 | 3,245,277 | +0.03(+0.27%) |
Feb 03, 2006 | 9.805 | 9.836 | 9.618 | 9.736 | 2,323,224 | -0.07(-0.70%) |
Feb 02, 2006 | 9.887 | 9.951 | 9.739 | 9.805 | 3,816,950 | -0.20(-1.98%) |