Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 9.110 | 9.157 | 9.029 | 9.084 | 5,534,393 | -0.04(-0.44%) |
Apr 27, 2006 | 8.910 | 9.210 | 8.873 | 9.125 | 10,104,573 | +0.13(+1.50%) |
Apr 26, 2006 | 9.309 | 9.374 | 8.971 | 8.990 | 13,558,349 | -0.45(-4.76%) |
Apr 25, 2006 | 9.570 | 9.570 | 9.390 | 9.439 | 3,489,666 | -0.17(-1.75%) |
Apr 24, 2006 | 9.128 | 9.641 | 9.097 | 9.608 | 4,249,580 | +0.45(+4.86%) |
Apr 21, 2006 | 9.251 | 9.273 | 9.132 | 9.163 | 3,310,904 | -0.08(-0.83%) |
Apr 20, 2006 | 9.180 | 9.306 | 9.164 | 9.239 | 4,516,689 | +0.05(+0.57%) |
Apr 19, 2006 | 9.148 | 9.244 | 9.128 | 9.187 | 1,772,096 | +0.03(+0.33%) |
Apr 18, 2006 | 8.863 | 9.180 | 8.863 | 9.157 | 4,121,547 | +0.27(+3.08%) |
Apr 17, 2006 | 8.881 | 8.947 | 8.835 | 8.883 | 2,120,994 | -0.02(-0.23%) |
Apr 13, 2006 | 8.994 | 8.981 | 8.871 | 8.903 | 5,150,985 | -0.09(-1.01%) |
Apr 12, 2006 | 8.984 | 9.006 | 8.903 | 8.994 | 3,187,357 | +0.01(+0.16%) |
Apr 11, 2006 | 9.099 | 9.128 | 8.950 | 8.980 | 1,902,544 | -0.09(-0.99%) |
Apr 10, 2006 | 9.050 | 9.161 | 9.019 | 9.070 | 2,894,711 | +0.01(+0.11%) |
Apr 07, 2006 | 9.302 | 9.344 | 9.052 | 9.060 | 5,315,944 | -0.25(-2.65%) |
Apr 06, 2006 | 9.458 | 9.475 | 9.268 | 9.306 | 2,005,039 | -0.18(-1.86%) |
Apr 05, 2006 | 9.345 | 9.510 | 9.262 | 9.483 | 4,063,225 | +0.13(+1.39%) |
Apr 04, 2006 | 9.277 | 9.394 | 9.223 | 9.352 | 5,906,412 | +0.09(+0.92%) |
Apr 03, 2006 | 9.251 | 9.412 | 9.239 | 9.267 | 4,335,855 | -0.01(-0.12%) |
Mar 31, 2006 | 9.357 | 9.389 | 9.277 | 9.278 | 2,726,302 | -0.07(-0.76%) |
Mar 30, 2006 | 9.432 | 9.490 | 9.268 | 9.349 | 2,788,765 | -0.16(-1.63%) |
Mar 29, 2006 | 9.445 | 9.531 | 9.413 | 9.504 | 1,698,934 | +0.08(+0.89%) |
Mar 28, 2006 | 9.475 | 9.575 | 9.361 | 9.420 | 3,006,524 | -0.05(-0.57%) |
Mar 27, 2006 | 9.477 | 9.607 | 9.454 | 9.474 | 1,879,422 | -0.13(-1.39%) |
Mar 24, 2006 | 9.649 | 9.735 | 9.604 | 9.607 | 1,575,043 | -0.08(-0.81%) |
Mar 23, 2006 | 9.717 | 9.746 | 9.655 | 9.686 | 4,465,959 | -0.02(-0.22%) |
Mar 22, 2006 | 9.557 | 9.729 | 9.526 | 9.707 | 1,668,220 | +0.14(+1.52%) |
Mar 21, 2006 | 9.700 | 9.715 | 9.523 | 9.562 | 1,898,748 | -0.16(-1.67%) |
Mar 20, 2006 | 9.864 | 9.874 | 9.704 | 9.725 | 1,931,533 | -0.11(-1.12%) |
Mar 17, 2006 | 9.946 | 9.958 | 9.693 | 9.835 | 3,196,675 | -0.06(-0.61%) |
Mar 16, 2006 | 9.881 | 9.987 | 9.855 | 9.896 | 1,613,004 | +0.05(+0.53%) |
Mar 15, 2006 | 9.838 | 9.875 | 9.730 | 9.843 | 1,724,817 | -0.01(-0.10%) |
Mar 14, 2006 | 9.723 | 9.874 | 9.706 | 9.854 | 2,318,392 | +0.12(+1.28%) |
Mar 13, 2006 | 9.794 | 9.794 | 9.690 | 9.729 | 1,558,823 | -0.05(-0.47%) |
Mar 10, 2006 | 9.622 | 9.835 | 9.607 | 9.775 | 2,091,660 | +0.17(+1.75%) |
Mar 09, 2006 | 9.736 | 9.764 | 9.591 | 9.607 | 1,355,213 | -0.10(-1.03%) |
Mar 08, 2006 | 9.615 | 9.778 | 9.442 | 9.707 | 2,586,190 | +0.07(+0.71%) |
Mar 07, 2006 | 9.628 | 9.662 | 9.554 | 9.639 | 2,047,142 | -0.01(-0.14%) |
Mar 06, 2006 | 9.983 | 9.983 | 9.639 | 9.652 | 2,397,765 | -0.42(-4.18%) |
Mar 03, 2006 | 9.961 | 10.14 | 9.946 | 10.07 | 2,939,574 | +0.08(+0.84%) |
Mar 02, 2006 | 9.959 | 10.02 | 9.787 | 9.990 | 3,403,736 | +0.03(+0.31%) |
Mar 01, 2006 | 10.03 | 10.03 | 9.899 | 9.959 | 3,982,471 | -0.09(-0.94%) |
Feb 28, 2006 | 10.23 | 10.19 | 9.945 | 10.05 | 7,306,834 | -0.18(-1.73%) |
Feb 27, 2006 | 10.05 | 10.29 | 10.05 | 10.23 | 2,354,627 | +0.18(+1.74%) |
Feb 24, 2006 | 10.07 | 10.09 | 10.02 | 10.05 | 1,812,473 | -0.01(-0.10%) |
Feb 23, 2006 | 10.03 | 10.16 | 9.988 | 10.07 | 2,795,322 | +0.02(+0.25%) |
Feb 22, 2006 | 10.05 | 10.07 | 10.01 | 10.04 | 2,026,436 | +0.07(+0.74%) |
Feb 21, 2006 | 9.878 | 10.03 | 9.843 | 9.967 | 3,563,863 | +0.09(+0.95%) |
Feb 17, 2006 | 9.777 | 9.874 | 9.733 | 9.872 | 3,302,276 | +0.07(+0.75%) |
Feb 16, 2006 | 9.868 | 9.896 | 9.746 | 9.799 | 1,996,757 | -0.09(-0.95%) |
Feb 15, 2006 | 9.899 | 10.03 | 9.806 | 9.893 | 2,208,304 | -0.01(-0.06%) |
Feb 14, 2006 | 9.852 | 9.899 | 9.622 | 9.899 | 4,212,999 | +0.04(+0.46%) |
Feb 13, 2006 | 9.843 | 9.900 | 9.825 | 9.854 | 2,210,375 | -0.02(-0.23%) |
Feb 10, 2006 | 9.742 | 9.972 | 9.728 | 9.877 | 4,185,391 | +0.14(+1.49%) |
Feb 09, 2006 | 9.713 | 9.845 | 9.526 | 9.732 | 3,981,091 | +0.14(+1.51%) |
Feb 08, 2006 | 9.722 | 9.722 | 9.580 | 9.587 | 2,351,176 | -0.13(-1.36%) |
Feb 07, 2006 | 9.813 | 9.813 | 9.654 | 9.719 | 2,585,155 | -0.12(-1.25%) |
Feb 06, 2006 | 9.772 | 9.891 | 9.767 | 9.842 | 3,218,762 | +0.03(+0.27%) |
Feb 03, 2006 | 9.886 | 9.917 | 9.697 | 9.816 | 2,304,243 | -0.07(-0.70%) |
Feb 02, 2006 | 9.968 | 10.03 | 9.819 | 9.886 | 3,785,763 | -0.20(-1.98%) |