Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 10.89 | 11.25 | 10.87 | 11.25 | 16,500 | +0.35(+3.21%) |
Apr 27, 2006 | 10.95 | 10.95 | 10.78 | 10.90 | 5,500 | +0.02(+0.18%) |
Apr 26, 2006 | 10.85 | 11.00 | 10.80 | 10.88 | 1,600 | +0.13(+1.21%) |
Apr 25, 2006 | 11.00 | 11.00 | 10.72 | 10.75 | 3,800 | -0.15(-1.38%) |
Apr 24, 2006 | 10.95 | 11.15 | 10.80 | 10.90 | 6,000 | +0.04(+0.37%) |
Apr 21, 2006 | 10.68 | 10.95 | 10.62 | 10.86 | 5,500 | +0.32(+3.04%) |
Apr 20, 2006 | 11.25 | 11.25 | 10.40 | 10.54 | 12,400 | -0.54(-4.87%) |
Apr 19, 2006 | 11.30 | 11.30 | 10.85 | 11.08 | 18,500 | +0.08(+0.73%) |
Apr 18, 2006 | 11.10 | 11.30 | 10.80 | 11.00 | 24,700 | +0.02(+0.18%) |
Apr 17, 2006 | 10.62 | 11.01 | 10.62 | 10.98 | 15,100 | +0.56(+5.37%) |
Apr 13, 2006 | 10.39 | 10.49 | 10.36 | 10.42 | 14,700 | +0.03(+0.29%) |
Apr 12, 2006 | 9.830 | 10.39 | 9.830 | 10.39 | 9,300 | +0.46(+4.63%) |
Apr 11, 2006 | 9.950 | 9.990 | 9.600 | 9.930 | 24,300 | +0.07(+0.71%) |
Apr 10, 2006 | 9.750 | 9.860 | 9.520 | 9.860 | 14,100 | +0.11(+1.13%) |
Apr 07, 2006 | 9.800 | 9.840 | 9.630 | 9.750 | 11,700 | -0.17(-1.71%) |
Apr 06, 2006 | 10.00 | 10.00 | 9.680 | 9.920 | 21,500 | +0.27(+2.80%) |
Apr 05, 2006 | 9.350 | 9.700 | 9.300 | 9.650 | 13,900 | +0.48(+5.23%) |
Apr 04, 2006 | 9.050 | 9.300 | 9.050 | 9.170 | 4,800 | -0.13(-1.40%) |
Apr 03, 2006 | 9.400 | 9.400 | 9.210 | 9.300 | 8,000 | +0.00(+0.00%) |
Mar 31, 2006 | 8.990 | 9.550 | 8.990 | 9.300 | 32,100 | +0.14(+1.53%) |
Mar 30, 2006 | 8.550 | 9.340 | 8.550 | 9.160 | 18,200 | +0.90(+10.90%) |
Mar 29, 2006 | 8.400 | 8.400 | 8.000 | 8.260 | 12,700 | +0.22(+2.74%) |
Mar 28, 2006 | 8.000 | 8.040 | 7.960 | 8.040 | 10,300 | +0.04(+0.50%) |
Mar 27, 2006 | 8.300 | 8.300 | 8.000 | 8.000 | 6,400 | -0.01(-0.12%) |
Mar 24, 2006 | 7.990 | 8.070 | 7.850 | 8.010 | 16,500 | +0.13(+1.65%) |
Mar 23, 2006 | 7.880 | 7.880 | 7.880 | 7.880 | 3,200 | -0.02(-0.25%) |
Mar 22, 2006 | 7.920 | 7.920 | 7.830 | 7.900 | 59,500 | +0.07(+0.89%) |
Mar 21, 2006 | 8.100 | 8.100 | 7.800 | 7.830 | 17,900 | -0.21(-2.61%) |
Mar 20, 2006 | 8.150 | 8.490 | 7.600 | 8.040 | 35,100 | +0.06(+0.75%) |
Mar 17, 2006 | 7.950 | 7.980 | 7.850 | 7.980 | 32,600 | +0.03(+0.38%) |
Mar 16, 2006 | 8.020 | 8.500 | 7.950 | 7.950 | 15,300 | +0.00(+0.00%) |
Mar 15, 2006 | 8.000 | 8.000 | 7.950 | 7.950 | 30,200 | +0.01(+0.13%) |
Mar 14, 2006 | 7.780 | 7.940 | 7.780 | 7.940 | 23,800 | +0.19(+2.45%) |
Mar 13, 2006 | 7.740 | 7.750 | 7.680 | 7.750 | 33,300 | +0.00(+0.00%) |
Mar 10, 2006 | 7.730 | 7.850 | 7.550 | 7.750 | 30,000 | +0.01(+0.13%) |
Mar 09, 2006 | 7.650 | 7.750 | 7.590 | 7.740 | 10,200 | +0.01(+0.13%) |
Mar 08, 2006 | 7.550 | 7.800 | 7.550 | 7.730 | 9,800 | -0.16(-2.03%) |
Mar 07, 2006 | 8.200 | 8.200 | 7.800 | 7.890 | 70,800 | -0.25(-3.07%) |
Mar 06, 2006 | 8.100 | 8.200 | 7.950 | 8.140 | 42,100 | +0.00(+0.00%) |
Mar 03, 2006 | 8.190 | 8.190 | 8.010 | 8.140 | 2,400 | -0.15(-1.81%) |
Mar 02, 2006 | 8.100 | 8.300 | 8.100 | 8.290 | 16,700 | +0.24(+2.98%) |
Mar 01, 2006 | 8.030 | 8.060 | 7.980 | 8.050 | 1,200 | +0.03(+0.37%) |
Feb 28, 2006 | 8.450 | 8.350 | 7.620 | 8.020 | 30,400 | -0.43(-5.09%) |
Feb 27, 2006 | 8.450 | 8.450 | 8.100 | 8.450 | 4,700 | -0.14(-1.63%) |
Feb 24, 2006 | 8.480 | 8.590 | 8.300 | 8.590 | 23,600 | +0.11(+1.30%) |
Feb 23, 2006 | 8.450 | 8.490 | 8.300 | 8.480 | 123,000 | -0.07(-0.82%) |
Feb 22, 2006 | 8.450 | 8.580 | 8.450 | 8.550 | 19,100 | +0.04(+0.47%) |
Feb 21, 2006 | 8.650 | 8.650 | 8.350 | 8.510 | 29,800 | +0.22(+2.65%) |
Feb 17, 2006 | 8.220 | 8.290 | 8.100 | 8.290 | 7,100 | +0.22(+2.73%) |
Feb 16, 2006 | 7.800 | 8.070 | 7.800 | 8.070 | 2,600 | +0.22(+2.80%) |
Feb 15, 2006 | 7.900 | 7.980 | 7.850 | 7.850 | 900 | -0.10(-1.26%) |
Feb 14, 2006 | 7.830 | 8.050 | 7.830 | 7.950 | 3,400 | +0.10(+1.27%) |
Feb 13, 2006 | 7.900 | 7.940 | 7.750 | 7.850 | 5,900 | -0.12(-1.51%) |
Feb 10, 2006 | 7.750 | 8.000 | 7.750 | 7.970 | 12,300 | +0.07(+0.89%) |
Feb 09, 2006 | 7.830 | 7.900 | 7.830 | 7.900 | 1,100 | +0.15(+1.94%) |
Feb 08, 2006 | 7.770 | 7.850 | 7.630 | 7.750 | 7,200 | -0.07(-0.90%) |
Feb 07, 2006 | 7.920 | 7.950 | 7.750 | 7.820 | 36,300 | -0.23(-2.86%) |
Feb 06, 2006 | 7.900 | 8.050 | 7.900 | 8.050 | 3,800 | +0.15(+1.90%) |
Feb 03, 2006 | 8.250 | 8.250 | 7.800 | 7.900 | 1,400 | -0.21(-2.59%) |
Feb 02, 2006 | 7.800 | 8.160 | 7.800 | 8.110 | 13,700 | +0.16(+2.01%) |