Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 8.097 | 8.317 | 8.097 | 8.273 | 437,689 | +0.13(+1.61%) |
Apr 27, 2006 | 8.017 | 8.202 | 7.988 | 8.142 | 275,512 | -0.13(-1.62%) |
Apr 26, 2006 | 8.343 | 8.394 | 8.183 | 8.276 | 731,360 | -0.04(-0.46%) |
Apr 25, 2006 | 8.400 | 8.404 | 8.305 | 8.314 | 405,128 | +0.00(+0.04%) |
Apr 24, 2006 | 8.448 | 8.448 | 8.289 | 8.311 | 283,965 | +0.01(+0.08%) |
Apr 21, 2006 | 8.257 | 8.420 | 8.241 | 8.305 | 551,025 | +0.15(+1.84%) |
Apr 20, 2006 | 8.266 | 8.266 | 8.151 | 8.154 | 164,368 | -0.09(-1.05%) |
Apr 19, 2006 | 8.167 | 8.301 | 8.161 | 8.241 | 272,068 | +0.08(+0.98%) |
Apr 18, 2006 | 8.062 | 8.225 | 8.059 | 8.161 | 505,628 | +0.12(+1.47%) |
Apr 17, 2006 | 8.180 | 8.241 | 7.985 | 8.043 | 374,133 | -0.14(-1.68%) |
Apr 13, 2006 | 8.298 | 8.305 | 8.161 | 8.180 | 421,096 | -0.12(-1.42%) |
Apr 12, 2006 | 8.298 | 8.336 | 8.266 | 8.298 | 350,026 | +0.00(+0.00%) |
Apr 11, 2006 | 8.368 | 8.368 | 8.228 | 8.298 | 341,573 | -0.05(-0.65%) |
Apr 10, 2006 | 8.320 | 8.404 | 8.289 | 8.352 | 210,078 | +0.03(+0.35%) |
Apr 07, 2006 | 8.503 | 8.544 | 8.305 | 8.324 | 384,152 | -0.17(-1.99%) |
Apr 06, 2006 | 8.512 | 8.557 | 8.474 | 8.493 | 241,699 | -0.01(-0.11%) |
Apr 05, 2006 | 8.618 | 8.649 | 8.499 | 8.503 | 302,750 | -0.06(-0.75%) |
Apr 04, 2006 | 8.624 | 8.640 | 8.560 | 8.566 | 375,072 | -0.04(-0.45%) |
Apr 03, 2006 | 8.624 | 8.640 | 8.576 | 8.605 | 427,983 | -0.02(-0.19%) |
Mar 31, 2006 | 8.688 | 8.717 | 8.576 | 8.621 | 308,073 | -0.04(-0.41%) |
Mar 30, 2006 | 8.688 | 8.720 | 8.640 | 8.656 | 252,657 | +0.04(+0.41%) |
Mar 29, 2006 | 8.646 | 8.733 | 8.605 | 8.621 | 519,403 | +0.00(+0.00%) |
Mar 28, 2006 | 8.656 | 8.688 | 8.605 | 8.621 | 364,428 | -0.03(-0.30%) |
Mar 27, 2006 | 8.688 | 8.704 | 8.624 | 8.646 | 169,690 | -0.01(-0.15%) |
Mar 24, 2006 | 8.720 | 8.736 | 8.605 | 8.659 | 325,605 | -0.03(-0.33%) |
Mar 23, 2006 | 8.624 | 8.697 | 8.544 | 8.688 | 361,297 | +0.19(+2.26%) |
Mar 22, 2006 | 8.455 | 8.503 | 8.397 | 8.496 | 196,302 | +0.03(+0.34%) |
Mar 21, 2006 | 8.544 | 8.605 | 8.420 | 8.467 | 355,661 | -0.10(-1.12%) |
Mar 20, 2006 | 8.531 | 8.605 | 8.464 | 8.563 | 180,648 | +0.02(+0.22%) |
Mar 17, 2006 | 8.602 | 8.656 | 8.467 | 8.544 | 412,329 | -0.04(-0.48%) |
Mar 16, 2006 | 8.544 | 8.608 | 8.496 | 8.586 | 218,531 | +0.04(+0.41%) |
Mar 15, 2006 | 8.480 | 8.608 | 8.464 | 8.550 | 300,559 | +0.03(+0.30%) |
Mar 14, 2006 | 8.471 | 8.560 | 8.388 | 8.525 | 122,415 | +0.01(+0.11%) |
Mar 13, 2006 | 8.560 | 8.602 | 8.496 | 8.515 | 119,910 | -0.01(-0.15%) |
Mar 10, 2006 | 8.560 | 8.608 | 8.464 | 8.528 | 201,625 | -0.05(-0.56%) |
Mar 09, 2006 | 8.515 | 8.624 | 8.512 | 8.576 | 161,863 | +0.06(+0.71%) |
Mar 08, 2006 | 8.413 | 8.592 | 8.407 | 8.515 | 284,278 | +0.10(+1.21%) |
Mar 07, 2006 | 8.512 | 8.557 | 8.397 | 8.413 | 149,653 | -0.08(-0.94%) |
Mar 06, 2006 | 8.209 | 8.570 | 8.209 | 8.493 | 137,443 | +0.07(+0.83%) |
Mar 03, 2006 | 8.544 | 8.621 | 8.423 | 8.423 | 220,723 | -0.13(-1.49%) |
Mar 02, 2006 | 8.720 | 8.726 | 8.483 | 8.550 | 202,877 | -0.17(-1.91%) |
Mar 01, 2006 | 8.391 | 8.745 | 8.391 | 8.717 | 324,979 | +0.31(+3.72%) |
Feb 28, 2006 | 8.464 | 8.496 | 8.384 | 8.404 | 197,555 | -0.06(-0.72%) |
Feb 27, 2006 | 8.464 | 8.544 | 8.407 | 8.464 | 237,629 | +0.02(+0.23%) |
Feb 24, 2006 | 8.541 | 8.560 | 8.426 | 8.445 | 175,952 | -0.13(-1.49%) |
Feb 23, 2006 | 8.602 | 8.608 | 8.528 | 8.573 | 206,634 | +0.00(+0.04%) |
Feb 22, 2006 | 8.608 | 8.646 | 8.570 | 8.570 | 272,068 | -0.04(-0.45%) |
Feb 21, 2006 | 8.637 | 8.701 | 8.550 | 8.608 | 258,919 | +0.00(+0.04%) |
Feb 17, 2006 | 8.649 | 8.656 | 8.554 | 8.605 | 272,381 | -0.04(-0.48%) |
Feb 16, 2006 | 8.496 | 8.656 | 8.487 | 8.646 | 392,918 | +0.19(+2.23%) |
Feb 15, 2006 | 8.464 | 8.528 | 8.352 | 8.458 | 201,938 | +0.03(+0.38%) |
Feb 14, 2006 | 8.320 | 8.570 | 8.320 | 8.426 | 443,011 | +0.12(+1.46%) |
Feb 13, 2006 | 8.151 | 8.352 | 8.145 | 8.305 | 454,595 | +0.16(+1.96%) |
Feb 10, 2006 | 7.988 | 8.241 | 7.988 | 8.145 | 376,325 | +0.16(+1.96%) |
Feb 09, 2006 | 8.065 | 8.167 | 7.976 | 7.988 | 242,012 | -0.06(-0.75%) |
Feb 08, 2006 | 8.046 | 8.103 | 7.972 | 8.049 | 421,409 | +0.04(+0.44%) |
Feb 07, 2006 | 8.068 | 8.177 | 7.988 | 8.014 | 174,386 | -0.08(-1.03%) |
Feb 06, 2006 | 8.001 | 8.145 | 7.982 | 8.097 | 447,081 | +0.13(+1.60%) |
Feb 03, 2006 | 8.027 | 8.052 | 7.921 | 7.969 | 527,231 | -0.12(-1.50%) |
Feb 02, 2006 | 8.336 | 8.368 | 7.985 | 8.091 | 502,497 | -0.25(-2.95%) |