Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 9.619 | 9.867 | 9.619 | 9.809 | 5,764,399 | -0.18(-1.78%) |
Apr 27, 2006 | 10.07 | 10.07 | 9.938 | 9.987 | 2,924,929 | -0.11(-1.10%) |
Apr 26, 2006 | 9.983 | 10.16 | 9.983 | 10.10 | 5,216,092 | +0.15(+1.48%) |
Apr 25, 2006 | 10.07 | 10.08 | 9.845 | 9.951 | 5,100,068 | -0.15(-1.48%) |
Apr 24, 2006 | 9.967 | 10.13 | 9.925 | 10.10 | 4,040,881 | +0.13(+1.35%) |
Apr 21, 2006 | 9.989 | 9.999 | 9.914 | 9.965 | 2,329,214 | +0.01(+0.15%) |
Apr 20, 2006 | 9.946 | 9.989 | 9.858 | 9.951 | 2,745,279 | +0.00(+0.05%) |
Apr 19, 2006 | 9.926 | 9.995 | 9.859 | 9.946 | 2,792,686 | +0.04(+0.40%) |
Apr 18, 2006 | 9.779 | 9.970 | 9.737 | 9.906 | 7,966,361 | +0.13(+1.30%) |
Apr 17, 2006 | 9.141 | 9.856 | 9.141 | 9.779 | 13,019,646 | +0.79(+8.81%) |
Apr 13, 2006 | 9.019 | 9.091 | 8.976 | 8.987 | 1,937,477 | -0.10(-1.06%) |
Apr 12, 2006 | 9.128 | 9.128 | 9.058 | 9.083 | 1,039,226 | -0.01(-0.09%) |
Apr 11, 2006 | 9.162 | 9.181 | 9.067 | 9.091 | 1,647,416 | -0.06(-0.68%) |
Apr 10, 2006 | 9.194 | 9.210 | 9.123 | 9.154 | 3,107,074 | -0.02(-0.26%) |
Apr 07, 2006 | 9.255 | 9.293 | 9.154 | 9.178 | 2,586,213 | -0.04(-0.40%) |
Apr 06, 2006 | 9.117 | 9.234 | 9.091 | 9.215 | 2,266,835 | +0.07(+0.79%) |
Apr 05, 2006 | 9.160 | 9.192 | 9.096 | 9.143 | 1,394,160 | +0.00(+0.05%) |
Apr 04, 2006 | 9.054 | 9.173 | 9.043 | 9.138 | 2,487,031 | +0.04(+0.39%) |
Apr 03, 2006 | 9.123 | 9.168 | 9.078 | 9.102 | 2,686,643 | -0.02(-0.21%) |
Mar 31, 2006 | 9.112 | 9.160 | 9.086 | 9.122 | 2,803,291 | +0.03(+0.35%) |
Mar 30, 2006 | 9.042 | 9.106 | 9.000 | 9.090 | 2,436,505 | +0.10(+1.12%) |
Mar 29, 2006 | 9.058 | 9.058 | 8.977 | 8.989 | 1,389,169 | -0.03(-0.36%) |
Mar 28, 2006 | 8.989 | 9.125 | 8.949 | 9.021 | 2,413,425 | +0.07(+0.81%) |
Mar 27, 2006 | 8.984 | 9.008 | 8.910 | 8.949 | 2,931,167 | -0.04(-0.39%) |
Mar 24, 2006 | 9.003 | 9.008 | 8.923 | 8.984 | 3,306,685 | -0.02(-0.21%) |
Mar 23, 2006 | 9.037 | 9.077 | 9.003 | 9.003 | 2,187,615 | -0.07(-0.81%) |
Mar 22, 2006 | 8.880 | 9.090 | 8.880 | 9.077 | 1,812,096 | +0.04(+0.48%) |
Mar 21, 2006 | 8.976 | 9.038 | 8.960 | 9.034 | 5,052,037 | +0.06(+0.64%) |
Mar 20, 2006 | 8.973 | 9.008 | 8.909 | 8.976 | 2,906,839 | +0.02(+0.21%) |
Mar 17, 2006 | 8.925 | 8.957 | 8.860 | 8.957 | 3,528,753 | +0.09(+1.03%) |
Mar 16, 2006 | 8.913 | 8.955 | 8.852 | 8.865 | 3,420,838 | -0.02(-0.23%) |
Mar 15, 2006 | 8.707 | 8.886 | 8.697 | 8.886 | 3,478,226 | +0.18(+2.06%) |
Mar 14, 2006 | 8.649 | 8.769 | 8.644 | 8.707 | 3,662,243 | -0.06(-0.71%) |
Mar 13, 2006 | 8.750 | 8.798 | 8.730 | 8.769 | 2,708,475 | +0.02(+0.22%) |
Mar 10, 2006 | 8.601 | 8.771 | 8.577 | 8.750 | 5,358,939 | +0.15(+1.71%) |
Mar 09, 2006 | 8.623 | 8.633 | 8.541 | 8.602 | 3,188,790 | -0.02(-0.24%) |
Mar 08, 2006 | 8.609 | 8.660 | 8.594 | 8.623 | 2,077,204 | -0.05(-0.61%) |
Mar 07, 2006 | 8.657 | 8.711 | 8.537 | 8.676 | 3,661,619 | +0.01(+0.13%) |
Mar 06, 2006 | 8.718 | 8.742 | 8.658 | 8.665 | 2,287,420 | -0.08(-0.93%) |
Mar 03, 2006 | 8.682 | 8.772 | 8.641 | 8.747 | 4,261,701 | +0.00(+0.00%) |
Mar 02, 2006 | 8.780 | 8.783 | 8.700 | 8.747 | 2,768,359 | -0.07(-0.84%) |
Mar 01, 2006 | 8.791 | 8.849 | 8.755 | 8.820 | 2,222,546 | +0.04(+0.40%) |
Feb 28, 2006 | 8.864 | 8.896 | 8.745 | 8.785 | 3,932,342 | -0.08(-0.89%) |
Feb 27, 2006 | 9.042 | 9.064 | 8.832 | 8.864 | 4,072,694 | -0.15(-1.67%) |
Feb 24, 2006 | 8.977 | 9.070 | 8.931 | 9.014 | 2,673,543 | +0.01(+0.14%) |
Feb 23, 2006 | 8.921 | 9.090 | 8.913 | 9.002 | 4,354,645 | +0.04(+0.45%) |
Feb 22, 2006 | 8.833 | 9.021 | 8.827 | 8.961 | 3,432,066 | +0.13(+1.43%) |
Feb 21, 2006 | 8.862 | 8.870 | 8.763 | 8.835 | 3,626,063 | -0.03(-0.31%) |
Feb 17, 2006 | 8.960 | 8.960 | 8.846 | 8.862 | 4,194,332 | -0.11(-1.27%) |
Feb 16, 2006 | 8.973 | 9.008 | 8.960 | 8.976 | 3,465,751 | -0.02(-0.20%) |
Feb 15, 2006 | 9.077 | 9.086 | 8.913 | 8.993 | 5,926,583 | -0.06(-0.66%) |
Feb 14, 2006 | 9.086 | 9.125 | 8.960 | 9.053 | 5,451,259 | -0.07(-0.72%) |
Feb 13, 2006 | 9.160 | 9.151 | 8.937 | 9.119 | 3,694,680 | -0.04(-0.40%) |
Feb 10, 2006 | 9.139 | 9.160 | 9.034 | 9.155 | 4,068,327 | -0.03(-0.35%) |
Feb 09, 2006 | 9.351 | 9.389 | 9.130 | 9.187 | 5,981,477 | -0.21(-2.25%) |
Feb 08, 2006 | 8.897 | 9.405 | 8.889 | 9.399 | 7,262,108 | +0.57(+6.41%) |
Feb 07, 2006 | 8.809 | 8.957 | 8.777 | 8.833 | 3,087,737 | -0.01(-0.13%) |
Feb 06, 2006 | 8.891 | 8.907 | 8.803 | 8.844 | 2,380,364 | -0.05(-0.52%) |
Feb 03, 2006 | 8.809 | 8.933 | 8.796 | 8.891 | 3,068,399 | +0.05(+0.56%) |
Feb 02, 2006 | 8.886 | 8.905 | 8.825 | 8.841 | 2,765,240 | -0.10(-1.13%) |