Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 8.688 | 8.825 | 8.641 | 8.784 | 1,250,173 | +0.08(+0.87%) |
Apr 27, 2006 | 8.606 | 8.708 | 8.583 | 8.708 | 1,326,742 | +0.08(+0.91%) |
Apr 26, 2006 | 8.621 | 8.661 | 8.594 | 8.629 | 860,803 | +0.03(+0.30%) |
Apr 25, 2006 | 8.592 | 8.606 | 8.519 | 8.603 | 917,114 | +0.03(+0.41%) |
Apr 24, 2006 | 8.516 | 8.571 | 8.461 | 8.568 | 1,011,538 | +0.05(+0.62%) |
Apr 21, 2006 | 8.510 | 8.519 | 8.481 | 8.516 | 1,144,075 | +0.05(+0.55%) |
Apr 20, 2006 | 8.367 | 8.484 | 8.367 | 8.469 | 795,564 | +0.08(+1.01%) |
Apr 19, 2006 | 8.423 | 8.472 | 8.344 | 8.385 | 903,723 | -0.05(-0.55%) |
Apr 18, 2006 | 8.388 | 8.484 | 8.373 | 8.431 | 809,642 | +0.06(+0.73%) |
Apr 17, 2006 | 8.257 | 8.376 | 8.257 | 8.370 | 797,281 | +0.08(+1.02%) |
Apr 13, 2006 | 8.350 | 8.388 | 8.283 | 8.286 | 498,901 | -0.06(-0.77%) |
Apr 12, 2006 | 8.294 | 8.359 | 8.292 | 8.350 | 466,282 | +0.06(+0.70%) |
Apr 11, 2006 | 8.341 | 8.370 | 8.260 | 8.292 | 628,692 | -0.05(-0.59%) |
Apr 10, 2006 | 8.268 | 8.379 | 8.242 | 8.341 | 745,777 | +0.07(+0.81%) |
Apr 07, 2006 | 8.388 | 8.394 | 8.239 | 8.274 | 503,022 | -0.09(-1.11%) |
Apr 06, 2006 | 8.446 | 8.487 | 8.327 | 8.367 | 1,888,822 | -0.21(-2.44%) |
Apr 05, 2006 | 8.621 | 8.624 | 8.574 | 8.577 | 797,281 | -0.06(-0.64%) |
Apr 04, 2006 | 8.560 | 8.661 | 8.533 | 8.632 | 1,068,879 | +0.06(+0.65%) |
Apr 03, 2006 | 8.420 | 8.592 | 8.417 | 8.577 | 1,887,792 | +0.13(+1.55%) |
Mar 31, 2006 | 8.548 | 8.554 | 8.367 | 8.446 | 1,244,679 | -0.06(-0.68%) |
Mar 30, 2006 | 8.580 | 8.586 | 8.452 | 8.504 | 1,078,493 | -0.08(-0.88%) |
Mar 29, 2006 | 8.493 | 8.621 | 8.449 | 8.580 | 848,442 | +0.10(+1.24%) |
Mar 28, 2006 | 8.519 | 8.519 | 8.437 | 8.475 | 2,086,941 | -0.03(-0.34%) |
Mar 27, 2006 | 8.557 | 8.562 | 8.446 | 8.504 | 693,243 | -0.06(-0.68%) |
Mar 24, 2006 | 8.533 | 8.577 | 8.504 | 8.562 | 522,250 | +0.03(+0.34%) |
Mar 23, 2006 | 8.513 | 8.545 | 8.426 | 8.533 | 1,016,345 | +0.00(+0.03%) |
Mar 22, 2006 | 8.446 | 8.536 | 8.402 | 8.530 | 640,709 | +0.08(+0.93%) |
Mar 21, 2006 | 8.414 | 8.466 | 8.376 | 8.452 | 750,584 | +0.02(+0.24%) |
Mar 20, 2006 | 8.516 | 8.542 | 8.417 | 8.431 | 567,573 | -0.09(-1.03%) |
Mar 17, 2006 | 8.472 | 8.519 | 8.402 | 8.519 | 1,159,183 | +0.05(+0.55%) |
Mar 16, 2006 | 8.431 | 8.487 | 8.431 | 8.472 | 665,431 | +0.07(+0.80%) |
Mar 15, 2006 | 8.327 | 8.408 | 8.324 | 8.405 | 609,807 | +0.08(+0.98%) |
Mar 14, 2006 | 8.286 | 8.341 | 8.268 | 8.324 | 928,101 | +0.03(+0.35%) |
Mar 13, 2006 | 8.300 | 8.303 | 8.213 | 8.294 | 1,035,230 | +0.14(+1.71%) |
Mar 10, 2006 | 8.102 | 8.155 | 8.062 | 8.155 | 474,866 | +0.06(+0.68%) |
Mar 09, 2006 | 8.062 | 8.126 | 8.038 | 8.099 | 912,650 | +0.03(+0.36%) |
Mar 08, 2006 | 7.968 | 8.079 | 7.919 | 8.070 | 614,957 | +0.06(+0.73%) |
Mar 07, 2006 | 8.012 | 8.067 | 7.945 | 8.012 | 759,168 | -0.03(-0.33%) |
Mar 06, 2006 | 8.140 | 8.140 | 8.012 | 8.038 | 614,270 | -0.12(-1.50%) |
Mar 03, 2006 | 8.268 | 8.297 | 8.143 | 8.161 | 1,122,443 | -0.11(-1.30%) |
Mar 02, 2006 | 8.292 | 8.292 | 8.187 | 8.268 | 683,629 | -0.05(-0.56%) |
Mar 01, 2006 | 8.411 | 8.411 | 8.286 | 8.315 | 1,113,172 | -0.06(-0.70%) |
Feb 28, 2006 | 8.443 | 8.417 | 8.332 | 8.373 | 1,423,570 | -0.07(-0.83%) |
Feb 27, 2006 | 8.169 | 8.443 | 8.152 | 8.443 | 1,271,461 | +0.29(+3.61%) |
Feb 24, 2006 | 8.149 | 8.228 | 8.067 | 8.149 | 646,890 | +0.04(+0.54%) |
Feb 23, 2006 | 8.146 | 8.160 | 8.096 | 8.105 | 735,133 | -0.05(-0.61%) |
Feb 22, 2006 | 8.096 | 8.155 | 8.070 | 8.155 | 518,130 | +0.09(+1.08%) |
Feb 21, 2006 | 8.050 | 8.096 | 7.995 | 8.067 | 1,068,192 | +0.02(+0.22%) |
Feb 17, 2006 | 7.904 | 8.067 | 7.884 | 8.050 | 1,205,193 | +0.16(+1.99%) |
Feb 16, 2006 | 7.794 | 7.904 | 7.794 | 7.893 | 1,178,411 | +0.13(+1.69%) |
Feb 15, 2006 | 7.820 | 7.869 | 7.750 | 7.762 | 487,227 | -0.06(-0.74%) |
Feb 14, 2006 | 7.811 | 7.834 | 7.743 | 7.820 | 537,701 | +0.00(+0.04%) |
Feb 13, 2006 | 7.712 | 7.834 | 7.712 | 7.817 | 799,685 | +0.09(+1.21%) |
Feb 10, 2006 | 7.674 | 7.756 | 7.671 | 7.724 | 623,884 | +0.03(+0.38%) |
Feb 09, 2006 | 7.750 | 7.770 | 7.674 | 7.695 | 623,198 | -0.02(-0.30%) |
Feb 08, 2006 | 7.744 | 7.753 | 7.697 | 7.718 | 905,096 | -0.02(-0.30%) |
Feb 07, 2006 | 7.805 | 7.817 | 7.732 | 7.741 | 1,091,197 | -0.09(-1.19%) |
Feb 06, 2006 | 7.799 | 7.875 | 7.747 | 7.834 | 820,630 | +0.07(+0.94%) |
Feb 03, 2006 | 7.796 | 7.808 | 7.744 | 7.762 | 375,979 | -0.05(-0.63%) |
Feb 02, 2006 | 7.913 | 7.951 | 7.767 | 7.811 | 549,375 | -0.14(-1.72%) |