Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 9.601 | 9.849 | 9.601 | 9.792 | 5,774,883 | -0.18(-1.78%) |
Apr 27, 2006 | 10.05 | 10.05 | 9.920 | 9.969 | 2,930,248 | -0.11(-1.10%) |
Apr 26, 2006 | 9.964 | 10.14 | 9.964 | 10.08 | 5,225,578 | +0.15(+1.48%) |
Apr 25, 2006 | 10.05 | 10.06 | 9.827 | 9.932 | 5,109,343 | -0.15(-1.48%) |
Apr 24, 2006 | 9.948 | 10.11 | 9.907 | 10.08 | 4,048,229 | +0.13(+1.35%) |
Apr 21, 2006 | 9.971 | 9.980 | 9.896 | 9.947 | 2,333,450 | +0.01(+0.14%) |
Apr 20, 2006 | 9.928 | 9.971 | 9.840 | 9.932 | 2,750,271 | +0.00(+0.05%) |
Apr 19, 2006 | 9.908 | 9.977 | 9.841 | 9.928 | 2,797,765 | +0.04(+0.40%) |
Apr 18, 2006 | 9.761 | 9.952 | 9.720 | 9.888 | 7,980,849 | +0.13(+1.30%) |
Apr 17, 2006 | 9.124 | 9.838 | 9.124 | 9.761 | 13,043,324 | +0.79(+8.81%) |
Apr 13, 2006 | 9.003 | 9.075 | 8.960 | 8.971 | 1,941,000 | -0.10(-1.06%) |
Apr 12, 2006 | 9.112 | 9.112 | 9.041 | 9.067 | 1,041,116 | -0.01(-0.09%) |
Apr 11, 2006 | 9.145 | 9.164 | 9.051 | 9.075 | 1,650,412 | -0.06(-0.68%) |
Apr 10, 2006 | 9.177 | 9.193 | 9.107 | 9.137 | 3,112,725 | -0.02(-0.26%) |
Apr 07, 2006 | 9.238 | 9.276 | 9.137 | 9.161 | 2,590,917 | -0.04(-0.40%) |
Apr 06, 2006 | 9.100 | 9.217 | 9.075 | 9.198 | 2,270,958 | +0.07(+0.79%) |
Apr 05, 2006 | 9.144 | 9.176 | 9.080 | 9.126 | 1,396,695 | +0.00(+0.05%) |
Apr 04, 2006 | 9.038 | 9.156 | 9.027 | 9.121 | 2,491,554 | +0.04(+0.39%) |
Apr 03, 2006 | 9.107 | 9.152 | 9.062 | 9.086 | 2,691,529 | -0.02(-0.21%) |
Mar 31, 2006 | 9.096 | 9.144 | 9.070 | 9.105 | 2,808,389 | +0.03(+0.35%) |
Mar 30, 2006 | 9.025 | 9.089 | 8.984 | 9.073 | 2,440,936 | +0.10(+1.12%) |
Mar 29, 2006 | 9.041 | 9.041 | 8.961 | 8.972 | 1,391,696 | -0.03(-0.36%) |
Mar 28, 2006 | 8.972 | 9.108 | 8.932 | 9.004 | 2,417,814 | +0.07(+0.81%) |
Mar 27, 2006 | 8.968 | 8.992 | 8.894 | 8.932 | 2,936,497 | -0.04(-0.39%) |
Mar 24, 2006 | 8.987 | 8.992 | 8.907 | 8.968 | 3,312,699 | -0.02(-0.21%) |
Mar 23, 2006 | 9.020 | 9.060 | 8.987 | 8.987 | 2,191,593 | -0.07(-0.81%) |
Mar 22, 2006 | 8.864 | 9.073 | 8.864 | 9.060 | 1,815,391 | +0.04(+0.48%) |
Mar 21, 2006 | 8.960 | 9.022 | 8.944 | 9.017 | 5,061,224 | +0.06(+0.64%) |
Mar 20, 2006 | 8.956 | 8.992 | 8.892 | 8.960 | 2,912,125 | +0.02(+0.21%) |
Mar 17, 2006 | 8.908 | 8.940 | 8.844 | 8.940 | 3,535,170 | +0.09(+1.03%) |
Mar 16, 2006 | 8.897 | 8.939 | 8.836 | 8.849 | 3,427,059 | -0.02(-0.23%) |
Mar 15, 2006 | 8.691 | 8.870 | 8.681 | 8.870 | 3,484,552 | +0.18(+2.06%) |
Mar 14, 2006 | 8.633 | 8.753 | 8.628 | 8.691 | 3,668,903 | -0.06(-0.71%) |
Mar 13, 2006 | 8.734 | 8.782 | 8.715 | 8.753 | 2,713,401 | +0.02(+0.22%) |
Mar 10, 2006 | 8.585 | 8.755 | 8.561 | 8.734 | 5,368,685 | +0.15(+1.71%) |
Mar 09, 2006 | 8.608 | 8.617 | 8.526 | 8.587 | 3,194,589 | -0.02(-0.24%) |
Mar 08, 2006 | 8.593 | 8.644 | 8.579 | 8.608 | 2,080,982 | -0.05(-0.61%) |
Mar 07, 2006 | 8.641 | 8.696 | 8.521 | 8.660 | 3,668,278 | +0.01(+0.13%) |
Mar 06, 2006 | 8.702 | 8.726 | 8.643 | 8.649 | 2,291,580 | -0.08(-0.93%) |
Mar 03, 2006 | 8.667 | 8.756 | 8.625 | 8.731 | 4,269,451 | +0.00(+0.00%) |
Mar 02, 2006 | 8.764 | 8.768 | 8.684 | 8.731 | 2,773,393 | -0.07(-0.84%) |
Mar 01, 2006 | 8.776 | 8.833 | 8.739 | 8.804 | 2,226,589 | +0.04(+0.40%) |
Feb 28, 2006 | 8.848 | 8.880 | 8.729 | 8.769 | 3,939,493 | -0.08(-0.89%) |
Feb 27, 2006 | 9.025 | 9.048 | 8.816 | 8.848 | 4,080,100 | -0.15(-1.67%) |
Feb 24, 2006 | 8.961 | 9.054 | 8.915 | 8.998 | 2,678,405 | +0.01(+0.14%) |
Feb 23, 2006 | 8.905 | 9.073 | 8.897 | 8.985 | 4,362,564 | +0.04(+0.45%) |
Feb 22, 2006 | 8.817 | 9.004 | 8.811 | 8.945 | 3,438,308 | +0.13(+1.43%) |
Feb 21, 2006 | 8.846 | 8.854 | 8.747 | 8.819 | 3,632,658 | -0.03(-0.31%) |
Feb 17, 2006 | 8.944 | 8.944 | 8.830 | 8.846 | 4,201,960 | -0.11(-1.27%) |
Feb 16, 2006 | 8.956 | 8.992 | 8.944 | 8.960 | 3,472,053 | -0.02(-0.20%) |
Feb 15, 2006 | 9.060 | 9.070 | 8.897 | 8.977 | 5,937,362 | -0.06(-0.66%) |
Feb 14, 2006 | 9.070 | 9.108 | 8.944 | 9.036 | 5,461,173 | -0.07(-0.72%) |
Feb 13, 2006 | 9.144 | 9.134 | 8.921 | 9.102 | 3,701,399 | -0.04(-0.40%) |
Feb 10, 2006 | 9.123 | 9.144 | 9.017 | 9.139 | 4,075,726 | -0.03(-0.35%) |
Feb 09, 2006 | 9.334 | 9.372 | 9.113 | 9.171 | 5,992,355 | -0.21(-2.25%) |
Feb 08, 2006 | 8.881 | 9.388 | 8.873 | 9.382 | 7,275,315 | +0.56(+6.41%) |
Feb 07, 2006 | 8.793 | 8.940 | 8.761 | 8.817 | 3,093,352 | -0.01(-0.13%) |
Feb 06, 2006 | 8.875 | 8.891 | 8.787 | 8.828 | 2,384,693 | -0.05(-0.52%) |
Feb 03, 2006 | 8.793 | 8.916 | 8.780 | 8.875 | 3,073,980 | +0.05(+0.56%) |
Feb 02, 2006 | 8.870 | 8.889 | 8.809 | 8.825 | 2,770,269 | -0.10(-1.13%) |