Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 8.990 | 9.000 | 8.630 | 8.630 | 5,300 | -0.26(-2.92%) |
Apr 27, 2006 | 8.900 | 8.940 | 8.460 | 8.890 | 32,241 | -0.10(-1.11%) |
Apr 26, 2006 | 8.530 | 8.990 | 8.530 | 8.990 | 28,840 | +0.36(+4.17%) |
Apr 25, 2006 | 8.360 | 8.700 | 8.290 | 8.630 | 19,125 | +0.12(+1.41%) |
Apr 24, 2006 | 8.760 | 8.760 | 8.400 | 8.510 | 10,356 | -0.03(-0.35%) |
Apr 21, 2006 | 8.390 | 8.910 | 8.380 | 8.540 | 40,646 | +0.14(+1.67%) |
Apr 20, 2006 | 8.750 | 8.750 | 7.796 | 8.400 | 78,810 | -0.30(-3.45%) |
Apr 19, 2006 | 8.740 | 8.880 | 8.560 | 8.700 | 36,365 | +0.05(+0.58%) |
Apr 18, 2006 | 8.250 | 9.010 | 8.250 | 8.650 | 109,063 | +0.50(+6.12%) |
Apr 17, 2006 | 8.100 | 8.290 | 7.560 | 8.151 | 28,140 | +0.40(+5.17%) |
Apr 13, 2006 | 7.780 | 7.800 | 7.649 | 7.750 | 6,000 | -0.03(-0.39%) |
Apr 12, 2006 | 7.680 | 7.780 | 7.400 | 7.780 | 6,962 | +0.10(+1.30%) |
Apr 11, 2006 | 7.430 | 7.680 | 7.300 | 7.680 | 22,326 | +0.17(+2.26%) |
Apr 10, 2006 | 7.310 | 7.540 | 7.300 | 7.510 | 8,036 | +0.01(+0.13%) |
Apr 07, 2006 | 7.460 | 7.540 | 7.350 | 7.500 | 31,300 | -0.14(-1.83%) |
Apr 06, 2006 | 7.500 | 7.640 | 7.500 | 7.640 | 4,300 | -0.01(-0.13%) |
Apr 05, 2006 | 7.580 | 7.650 | 7.554 | 7.650 | 3,200 | +0.15(+2.00%) |
Apr 04, 2006 | 7.630 | 7.630 | 7.380 | 7.500 | 10,973 | -0.15(-1.96%) |
Apr 03, 2006 | 7.400 | 7.650 | 7.340 | 7.650 | 19,316 | +0.34(+4.65%) |
Mar 31, 2006 | 7.150 | 7.420 | 7.120 | 7.310 | 15,542 | +0.08(+1.11%) |
Mar 30, 2006 | 7.050 | 7.420 | 7.050 | 7.230 | 13,832 | +0.13(+1.83%) |
Mar 29, 2006 | 7.190 | 7.270 | 6.720 | 7.100 | 63,218 | +0.36(+5.34%) |
Mar 28, 2006 | 7.070 | 7.070 | 6.590 | 6.740 | 28,986 | -0.21(-3.02%) |
Mar 27, 2006 | 7.080 | 7.080 | 6.810 | 6.950 | 14,242 | -0.07(-1.00%) |
Mar 24, 2006 | 7.140 | 7.400 | 6.940 | 7.020 | 21,945 | -0.11(-1.54%) |
Mar 23, 2006 | 7.130 | 7.270 | 6.950 | 7.130 | 36,400 | -0.16(-2.19%) |
Mar 22, 2006 | 7.000 | 7.550 | 7.000 | 7.290 | 33,300 | +0.09(+1.25%) |
Mar 21, 2006 | 7.490 | 7.820 | 7.170 | 7.200 | 30,922 | -0.19(-2.57%) |
Mar 20, 2006 | 7.660 | 7.900 | 7.240 | 7.390 | 33,675 | -0.39(-5.01%) |
Mar 17, 2006 | 7.660 | 8.130 | 7.660 | 7.780 | 6,670 | -0.04(-0.51%) |
Mar 16, 2006 | 7.730 | 7.990 | 7.730 | 7.820 | 9,310 | -0.03(-0.43%) |
Mar 15, 2006 | 7.540 | 7.920 | 7.410 | 7.854 | 22,099 | +0.25(+3.34%) |
Mar 14, 2006 | 7.680 | 7.709 | 7.500 | 7.600 | 19,649 | -0.30(-3.80%) |
Mar 13, 2006 | 7.680 | 7.980 | 7.680 | 7.900 | 4,100 | -0.09(-1.13%) |
Mar 10, 2006 | 7.816 | 8.000 | 7.770 | 7.990 | 8,900 | -0.06(-0.75%) |
Mar 09, 2006 | 8.070 | 8.150 | 7.750 | 8.050 | 11,454 | -0.15(-1.83%) |
Mar 08, 2006 | 8.170 | 8.240 | 8.050 | 8.200 | 7,531 | -0.01(-0.12%) |
Mar 07, 2006 | 8.500 | 8.510 | 7.940 | 8.210 | 23,405 | -0.28(-3.30%) |
Mar 06, 2006 | 8.490 | 8.657 | 8.490 | 8.490 | 18,960 | +0.00(+0.00%) |
Mar 03, 2006 | 8.990 | 8.990 | 8.181 | 8.490 | 39,616 | -0.56(-6.19%) |
Mar 02, 2006 | 9.040 | 9.050 | 9.040 | 9.050 | 1,250 | -0.09(-0.98%) |
Mar 01, 2006 | 8.710 | 9.140 | 8.500 | 9.140 | 20,043 | +0.38(+4.38%) |
Feb 28, 2006 | 9.080 | 9.060 | 8.757 | 8.757 | 7,437 | -0.32(-3.56%) |
Feb 27, 2006 | 8.850 | 9.250 | 8.850 | 9.080 | 13,950 | +0.22(+2.48%) |
Feb 24, 2006 | 9.300 | 9.300 | 8.780 | 8.860 | 25,309 | -0.09(-1.01%) |
Feb 23, 2006 | 9.080 | 9.160 | 8.800 | 8.950 | 13,550 | -0.13(-1.43%) |
Feb 22, 2006 | 9.290 | 9.300 | 9.080 | 9.080 | 21,398 | -0.22(-2.37%) |
Feb 21, 2006 | 9.470 | 9.470 | 9.130 | 9.300 | 16,593 | +0.00(+0.00%) |
Feb 17, 2006 | 9.100 | 9.300 | 8.600 | 9.300 | 39,818 | +0.20(+2.20%) |
Feb 16, 2006 | 9.390 | 9.400 | 8.260 | 9.100 | 79,700 | -0.05(-0.55%) |
Feb 15, 2006 | 8.700 | 10.31 | 8.700 | 9.150 | 197,199 | +0.83(+9.98%) |
Feb 14, 2006 | 8.250 | 8.480 | 8.200 | 8.320 | 21,300 | +0.08(+0.97%) |
Feb 13, 2006 | 8.250 | 8.300 | 8.210 | 8.240 | 2,350 | +0.04(+0.54%) |
Feb 10, 2006 | 8.200 | 8.370 | 8.150 | 8.195 | 6,737 | +0.20(+2.44%) |
Feb 09, 2006 | 8.910 | 8.910 | 7.930 | 8.000 | 20,738 | -0.51(-5.99%) |
Feb 08, 2006 | 7.840 | 8.820 | 7.800 | 8.510 | 26,960 | +0.68(+8.68%) |
Feb 07, 2006 | 8.440 | 8.450 | 7.450 | 7.830 | 34,691 | -0.61(-7.23%) |
Feb 06, 2006 | 9.650 | 9.990 | 6.260 | 8.440 | 162,479 | -1.20(-12.45%) |
Feb 03, 2006 | 9.560 | 9.680 | 9.150 | 9.640 | 18,988 | +0.13(+1.37%) |
Feb 02, 2006 | 9.200 | 9.559 | 9.190 | 9.510 | 7,486 | +0.23(+2.48%) |