Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 8.400 | 8.750 | 8.350 | 8.730 | 565,100 | +0.10(+1.16%) |
Apr 27, 2006 | 8.520 | 9.500 | 8.510 | 8.630 | 240,900 | -0.08(-0.92%) |
Apr 26, 2006 | 8.590 | 8.720 | 8.450 | 8.710 | 132,100 | +0.12(+1.40%) |
Apr 25, 2006 | 8.600 | 8.630 | 8.520 | 8.590 | 171,400 | +0.09(+1.06%) |
Apr 24, 2006 | 8.650 | 8.660 | 8.500 | 8.500 | 225,800 | -0.17(-1.96%) |
Apr 21, 2006 | 8.710 | 8.790 | 8.670 | 8.670 | 150,900 | -0.04(-0.46%) |
Apr 20, 2006 | 8.730 | 8.790 | 8.600 | 8.710 | 197,400 | -0.01(-0.11%) |
Apr 19, 2006 | 8.930 | 8.930 | 8.610 | 8.720 | 340,800 | -0.18(-2.02%) |
Apr 18, 2006 | 8.780 | 8.920 | 8.730 | 8.900 | 335,500 | +0.28(+3.25%) |
Apr 17, 2006 | 8.520 | 8.620 | 8.450 | 8.620 | 355,500 | +0.21(+2.50%) |
Apr 13, 2006 | 8.400 | 8.500 | 8.380 | 8.410 | 63,600 | +0.01(+0.12%) |
Apr 12, 2006 | 8.370 | 8.440 | 8.300 | 8.400 | 145,900 | -0.14(-1.64%) |
Apr 11, 2006 | 8.620 | 8.690 | 8.500 | 8.540 | 96,100 | -0.19(-2.18%) |
Apr 10, 2006 | 8.620 | 8.750 | 8.620 | 8.730 | 192,600 | +0.11(+1.28%) |
Apr 07, 2006 | 8.650 | 8.680 | 8.550 | 8.620 | 122,100 | +0.07(+0.82%) |
Apr 06, 2006 | 8.630 | 8.630 | 8.450 | 8.550 | 68,300 | -0.03(-0.35%) |
Apr 05, 2006 | 8.480 | 8.680 | 8.480 | 8.580 | 157,300 | +0.02(+0.23%) |
Apr 04, 2006 | 8.490 | 8.590 | 8.400 | 8.560 | 254,600 | -0.04(-0.47%) |
Apr 03, 2006 | 8.420 | 8.600 | 8.410 | 8.600 | 389,600 | +0.35(+4.24%) |
Mar 31, 2006 | 8.230 | 8.280 | 8.150 | 8.250 | 193,800 | -0.04(-0.48%) |
Mar 30, 2006 | 8.180 | 8.290 | 8.130 | 8.290 | 360,300 | +0.18(+2.22%) |
Mar 29, 2006 | 8.100 | 8.180 | 8.050 | 8.110 | 140,500 | +0.01(+0.12%) |
Mar 28, 2006 | 8.110 | 8.200 | 8.080 | 8.100 | 172,700 | -0.04(-0.49%) |
Mar 27, 2006 | 8.220 | 8.230 | 8.140 | 8.140 | 222,200 | -0.03(-0.37%) |
Mar 24, 2006 | 8.210 | 8.210 | 8.150 | 8.170 | 166,400 | +0.04(+0.49%) |
Mar 23, 2006 | 8.210 | 8.230 | 8.120 | 8.130 | 148,200 | -0.15(-1.81%) |
Mar 22, 2006 | 8.330 | 8.350 | 8.220 | 8.280 | 125,700 | -0.02(-0.24%) |
Mar 21, 2006 | 8.280 | 8.360 | 8.240 | 8.300 | 253,300 | +0.07(+0.85%) |
Mar 20, 2006 | 8.390 | 8.400 | 8.210 | 8.230 | 167,400 | -0.15(-1.79%) |
Mar 17, 2006 | 8.310 | 8.380 | 8.270 | 8.380 | 97,200 | +0.01(+0.12%) |
Mar 16, 2006 | 8.330 | 8.430 | 8.330 | 8.370 | 137,500 | +0.00(+0.00%) |
Mar 15, 2006 | 8.330 | 8.450 | 8.310 | 8.370 | 152,800 | +0.11(+1.33%) |
Mar 14, 2006 | 8.200 | 8.290 | 8.180 | 8.260 | 86,700 | +0.04(+0.49%) |
Mar 13, 2006 | 8.150 | 8.280 | 8.150 | 8.220 | 164,700 | +0.02(+0.24%) |
Mar 10, 2006 | 8.220 | 8.270 | 8.180 | 8.200 | 67,900 | -0.08(-0.97%) |
Mar 09, 2006 | 8.350 | 8.410 | 8.260 | 8.280 | 92,000 | +0.06(+0.73%) |
Mar 08, 2006 | 8.180 | 8.260 | 8.180 | 8.220 | 141,800 | +0.04(+0.49%) |
Mar 07, 2006 | 8.240 | 8.280 | 8.150 | 8.180 | 113,900 | -0.13(-1.62%) |
Mar 06, 2006 | 8.200 | 8.400 | 8.200 | 8.315 | 262,400 | -0.10(-1.13%) |
Mar 03, 2006 | 8.450 | 8.460 | 8.320 | 8.410 | 252,300 | -0.23(-2.66%) |
Mar 02, 2006 | 8.600 | 8.650 | 8.580 | 8.640 | 205,900 | +0.10(+1.17%) |
Mar 01, 2006 | 8.550 | 8.620 | 8.460 | 8.540 | 216,100 | -0.08(-0.93%) |
Feb 28, 2006 | 8.700 | 8.640 | 8.510 | 8.620 | 165,700 | -0.08(-0.92%) |
Feb 27, 2006 | 8.630 | 8.700 | 8.610 | 8.700 | 145,200 | +0.09(+1.05%) |
Feb 24, 2006 | 8.620 | 8.660 | 8.580 | 8.610 | 114,600 | +0.05(+0.58%) |
Feb 23, 2006 | 8.600 | 8.650 | 8.550 | 8.560 | 208,200 | +0.01(+0.12%) |
Feb 22, 2006 | 8.550 | 8.550 | 8.500 | 8.550 | 295,300 | +0.04(+0.47%) |
Feb 21, 2006 | 8.530 | 8.550 | 8.450 | 8.510 | 414,900 | +0.29(+3.53%) |
Feb 17, 2006 | 8.270 | 8.370 | 8.210 | 8.220 | 47,300 | -0.05(-0.60%) |
Feb 16, 2006 | 8.350 | 8.350 | 8.170 | 8.270 | 130,600 | +0.02(+0.24%) |
Feb 15, 2006 | 8.150 | 8.250 | 8.140 | 8.250 | 62,600 | +0.06(+0.73%) |
Feb 14, 2006 | 8.090 | 8.250 | 8.078 | 8.190 | 115,300 | +0.16(+1.99%) |
Feb 13, 2006 | 8.100 | 8.140 | 8.030 | 8.030 | 146,500 | -0.22(-2.67%) |
Feb 10, 2006 | 8.250 | 8.309 | 8.140 | 8.250 | 112,900 | -0.05(-0.60%) |
Feb 09, 2006 | 8.170 | 8.310 | 8.170 | 8.300 | 151,000 | +0.07(+0.85%) |
Feb 08, 2006 | 8.270 | 8.310 | 8.210 | 8.230 | 233,400 | -0.14(-1.67%) |
Feb 07, 2006 | 8.450 | 8.450 | 8.350 | 8.370 | 127,400 | -0.10(-1.18%) |
Feb 06, 2006 | 8.420 | 8.470 | 8.360 | 8.470 | 203,600 | +0.15(+1.80%) |
Feb 03, 2006 | 8.400 | 8.500 | 8.270 | 8.320 | 354,600 | -0.24(-2.80%) |
Feb 02, 2006 | 8.570 | 8.610 | 8.500 | 8.560 | 210,600 | -0.30(-3.39%) |