Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 8.319 | 8.375 | 8.281 | 8.306 | 703,655 | -0.04(-0.43%) |
Apr 27, 2006 | 8.387 | 8.438 | 8.291 | 8.342 | 1,167,760 | -0.08(-0.99%) |
Apr 26, 2006 | 8.489 | 8.514 | 8.362 | 8.425 | 523,301 | -0.04(-0.42%) |
Apr 25, 2006 | 8.428 | 8.461 | 8.362 | 8.461 | 462,526 | +0.06(+0.75%) |
Apr 24, 2006 | 8.428 | 8.428 | 8.324 | 8.397 | 458,579 | -0.07(-0.81%) |
Apr 21, 2006 | 8.549 | 8.549 | 8.410 | 8.466 | 442,399 | -0.04(-0.45%) |
Apr 20, 2006 | 8.590 | 8.590 | 8.385 | 8.504 | 434,900 | -0.05(-0.53%) |
Apr 19, 2006 | 8.387 | 8.549 | 8.337 | 8.549 | 543,034 | +0.16(+1.93%) |
Apr 18, 2006 | 8.164 | 8.405 | 8.172 | 8.387 | 886,377 | +0.23(+2.76%) |
Apr 17, 2006 | 8.187 | 8.291 | 8.134 | 8.162 | 430,165 | -0.03(-0.40%) |
Apr 13, 2006 | 8.258 | 8.255 | 8.149 | 8.195 | 411,222 | -0.06(-0.77%) |
Apr 12, 2006 | 8.210 | 8.311 | 8.207 | 8.258 | 390,305 | +0.05(+0.59%) |
Apr 11, 2006 | 8.273 | 8.299 | 8.207 | 8.210 | 448,713 | -0.05(-0.61%) |
Apr 10, 2006 | 8.349 | 8.440 | 8.154 | 8.261 | 719,046 | -0.09(-1.06%) |
Apr 07, 2006 | 8.494 | 8.630 | 8.238 | 8.349 | 1,025,687 | -0.14(-1.67%) |
Apr 06, 2006 | 8.539 | 8.633 | 8.489 | 8.491 | 618,806 | -0.05(-0.56%) |
Apr 05, 2006 | 8.516 | 8.904 | 8.501 | 8.539 | 460,552 | +0.03(+0.39%) |
Apr 04, 2006 | 8.514 | 8.595 | 8.440 | 8.506 | 836,256 | +0.06(+0.72%) |
Apr 03, 2006 | 8.717 | 8.755 | 8.440 | 8.446 | 561,582 | -0.27(-3.14%) |
Mar 31, 2006 | 8.750 | 8.770 | 8.641 | 8.719 | 740,752 | -0.07(-0.81%) |
Mar 30, 2006 | 8.983 | 8.983 | 8.775 | 8.790 | 322,426 | -0.19(-2.14%) |
Mar 29, 2006 | 8.486 | 8.983 | 8.486 | 8.983 | 517,382 | +0.37(+4.30%) |
Mar 28, 2006 | 8.590 | 8.684 | 8.539 | 8.613 | 494,097 | +0.01(+0.15%) |
Mar 27, 2006 | 8.653 | 8.666 | 8.532 | 8.600 | 458,974 | -0.09(-0.99%) |
Mar 24, 2006 | 8.679 | 8.727 | 8.643 | 8.686 | 666,953 | +0.05(+0.53%) |
Mar 23, 2006 | 8.615 | 8.663 | 8.580 | 8.641 | 357,155 | +0.02(+0.18%) |
Mar 22, 2006 | 8.501 | 8.641 | 8.461 | 8.625 | 315,717 | +0.12(+1.37%) |
Mar 21, 2006 | 8.623 | 8.694 | 8.491 | 8.509 | 535,141 | -0.13(-1.50%) |
Mar 20, 2006 | 8.930 | 8.930 | 8.620 | 8.638 | 863,882 | -0.28(-3.18%) |
Mar 17, 2006 | 8.907 | 8.952 | 8.770 | 8.922 | 1,397,444 | +0.05(+0.60%) |
Mar 16, 2006 | 8.833 | 8.983 | 8.831 | 8.869 | 468,445 | +0.06(+0.66%) |
Mar 15, 2006 | 8.608 | 8.836 | 8.608 | 8.810 | 748,250 | +0.22(+2.57%) |
Mar 14, 2006 | 8.458 | 8.590 | 8.385 | 8.590 | 515,803 | +0.11(+1.25%) |
Mar 13, 2006 | 8.590 | 8.620 | 8.453 | 8.484 | 591,970 | -0.08(-0.98%) |
Mar 10, 2006 | 8.463 | 8.613 | 8.438 | 8.567 | 578,552 | +0.09(+1.08%) |
Mar 09, 2006 | 8.392 | 8.499 | 8.380 | 8.476 | 451,081 | +0.12(+1.46%) |
Mar 08, 2006 | 8.299 | 8.354 | 8.157 | 8.354 | 519,355 | +0.06(+0.67%) |
Mar 07, 2006 | 8.359 | 8.362 | 8.253 | 8.299 | 788,109 | -0.06(-0.70%) |
Mar 06, 2006 | 7.886 | 8.357 | 7.886 | 8.357 | 603,809 | +0.23(+2.84%) |
Mar 03, 2006 | 8.223 | 8.223 | 8.088 | 8.126 | 793,240 | -0.10(-1.17%) |
Mar 02, 2006 | 8.283 | 8.283 | 8.129 | 8.223 | 1,312,595 | -0.06(-0.73%) |
Mar 01, 2006 | 8.182 | 8.283 | 8.093 | 8.283 | 1,001,219 | +0.10(+1.21%) |
Feb 28, 2006 | 8.129 | 8.245 | 8.071 | 8.185 | 1,653,965 | +0.06(+0.69%) |
Feb 27, 2006 | 8.076 | 8.134 | 8.048 | 8.129 | 649,983 | +0.05(+0.56%) |
Feb 24, 2006 | 8.141 | 8.157 | 8.076 | 8.083 | 680,371 | -0.08(-0.93%) |
Feb 23, 2006 | 8.121 | 8.172 | 8.058 | 8.159 | 413,195 | +0.00(+0.00%) |
Feb 22, 2006 | 8.083 | 8.164 | 8.068 | 8.159 | 859,541 | +0.08(+0.94%) |
Feb 21, 2006 | 8.071 | 8.121 | 8.033 | 8.083 | 625,910 | +0.01(+0.16%) |
Feb 17, 2006 | 8.185 | 8.238 | 8.050 | 8.071 | 4,181,678 | -0.09(-1.09%) |
Feb 16, 2006 | 8.134 | 8.159 | 8.109 | 8.159 | 318,874 | +0.03(+0.31%) |
Feb 15, 2006 | 8.063 | 8.164 | 8.010 | 8.134 | 553,689 | +0.04(+0.53%) |
Feb 14, 2006 | 7.929 | 8.152 | 7.891 | 8.091 | 409,643 | +0.18(+2.34%) |
Feb 13, 2006 | 7.931 | 7.979 | 7.830 | 7.906 | 475,154 | -0.04(-0.48%) |
Feb 10, 2006 | 7.962 | 7.989 | 7.901 | 7.944 | 204,032 | +0.00(+0.00%) |
Feb 09, 2006 | 7.860 | 7.969 | 7.850 | 7.944 | 344,526 | +0.06(+0.71%) |
Feb 08, 2006 | 7.799 | 7.911 | 7.741 | 7.888 | 232,052 | +0.08(+1.07%) |
Feb 07, 2006 | 7.931 | 8.002 | 7.804 | 7.804 | 363,075 | -0.15(-1.91%) |
Feb 06, 2006 | 7.931 | 8.007 | 7.901 | 7.956 | 363,864 | +0.05(+0.58%) |
Feb 03, 2006 | 7.969 | 7.987 | 7.858 | 7.911 | 1,214,723 | -0.08(-1.05%) |
Feb 02, 2006 | 8.043 | 8.045 | 7.931 | 7.994 | 609,729 | -0.06(-0.72%) |