Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 8.524 | 8.569 | 8.283 | 8.295 | 1,186,861 | -0.23(-2.66%) |
Apr 27, 2006 | 8.676 | 8.679 | 8.378 | 8.521 | 1,429,771 | -0.18(-2.05%) |
Apr 26, 2006 | 8.397 | 8.710 | 8.390 | 8.700 | 4,215,475 | +0.30(+3.60%) |
Apr 25, 2006 | 8.223 | 8.400 | 8.223 | 8.397 | 3,176,290 | +0.26(+3.16%) |
Apr 24, 2006 | 7.985 | 8.140 | 7.844 | 8.140 | 889,831 | +0.12(+1.49%) |
Apr 21, 2006 | 8.040 | 8.076 | 7.985 | 8.021 | 544,135 | +0.04(+0.51%) |
Apr 20, 2006 | 7.985 | 7.997 | 7.921 | 7.980 | 1,009,398 | -0.01(-0.18%) |
Apr 19, 2006 | 8.080 | 8.133 | 7.933 | 7.995 | 396,039 | -0.09(-1.06%) |
Apr 18, 2006 | 8.080 | 8.104 | 8.037 | 8.080 | 267,243 | -0.00(-0.03%) |
Apr 17, 2006 | 8.152 | 8.185 | 8.042 | 8.083 | 724,115 | -0.03(-0.32%) |
Apr 13, 2006 | 8.021 | 8.140 | 7.954 | 8.109 | 679,225 | +0.09(+1.10%) |
Apr 12, 2006 | 7.997 | 8.052 | 7.961 | 8.021 | 176,623 | +0.01(+0.18%) |
Apr 11, 2006 | 8.116 | 8.116 | 7.961 | 8.007 | 457,711 | -0.08(-1.03%) |
Apr 10, 2006 | 8.085 | 8.116 | 8.054 | 8.090 | 195,922 | +0.03(+0.35%) |
Apr 07, 2006 | 8.114 | 8.135 | 8.040 | 8.061 | 211,445 | -0.04(-0.44%) |
Apr 06, 2006 | 8.140 | 8.173 | 8.052 | 8.097 | 743,413 | -0.01(-0.12%) |
Apr 05, 2006 | 8.152 | 8.181 | 8.104 | 8.107 | 368,770 | -0.03(-0.41%) |
Apr 04, 2006 | 8.157 | 8.164 | 8.080 | 8.140 | 469,877 | +0.02(+0.26%) |
Apr 03, 2006 | 8.080 | 8.121 | 8.054 | 8.119 | 419,533 | +0.07(+0.86%) |
Mar 31, 2006 | 8.068 | 8.135 | 7.985 | 8.049 | 616,295 | -0.02(-0.24%) |
Mar 30, 2006 | 8.097 | 8.133 | 8.023 | 8.068 | 783,269 | -0.00(-0.06%) |
Mar 29, 2006 | 8.009 | 8.092 | 7.992 | 8.073 | 688,035 | +0.09(+1.10%) |
Mar 28, 2006 | 7.925 | 7.985 | 7.925 | 7.985 | 391,844 | +0.02(+0.30%) |
Mar 27, 2006 | 7.890 | 8.026 | 7.866 | 7.961 | 786,625 | +0.10(+1.21%) |
Mar 24, 2006 | 7.856 | 7.890 | 7.749 | 7.866 | 394,361 | +0.05(+0.64%) |
Mar 23, 2006 | 7.890 | 7.911 | 7.794 | 7.816 | 404,011 | -0.07(-0.88%) |
Mar 22, 2006 | 7.866 | 7.925 | 7.847 | 7.885 | 464,423 | -0.09(-1.11%) |
Mar 21, 2006 | 8.047 | 8.068 | 7.914 | 7.973 | 418,694 | -0.11(-1.36%) |
Mar 20, 2006 | 8.216 | 8.245 | 7.985 | 8.083 | 909,549 | -0.16(-1.91%) |
Mar 17, 2006 | 8.290 | 8.304 | 8.204 | 8.240 | 2,098,927 | -0.05(-0.60%) |
Mar 16, 2006 | 8.314 | 8.316 | 8.257 | 8.290 | 1,350,059 | +0.04(+0.46%) |
Mar 15, 2006 | 8.202 | 8.307 | 8.202 | 8.252 | 2,242,407 | +0.05(+0.61%) |
Mar 14, 2006 | 8.009 | 8.202 | 7.980 | 8.202 | 819,349 | +0.20(+2.50%) |
Mar 13, 2006 | 7.842 | 8.057 | 7.842 | 8.002 | 367,931 | +0.14(+1.76%) |
Mar 10, 2006 | 7.747 | 7.866 | 7.675 | 7.863 | 1,120,155 | +0.13(+1.73%) |
Mar 09, 2006 | 7.735 | 7.761 | 7.709 | 7.730 | 777,815 | +0.03(+0.40%) |
Mar 08, 2006 | 7.515 | 7.735 | 7.473 | 7.699 | 918,778 | +0.15(+2.02%) |
Mar 07, 2006 | 7.630 | 7.630 | 7.508 | 7.546 | 671,254 | -0.15(-1.98%) |
Mar 06, 2006 | 7.723 | 7.723 | 7.651 | 7.699 | 542,457 | +0.00(+0.00%) |
Mar 03, 2006 | 7.628 | 7.735 | 7.616 | 7.699 | 854,170 | +0.07(+0.94%) |
Mar 02, 2006 | 7.515 | 7.649 | 7.496 | 7.628 | 825,642 | +0.04(+0.53%) |
Mar 01, 2006 | 7.389 | 7.611 | 7.389 | 7.587 | 653,633 | +0.20(+2.71%) |
Feb 28, 2006 | 7.377 | 7.499 | 7.370 | 7.387 | 974,157 | +0.01(+0.13%) |
Feb 27, 2006 | 7.389 | 7.425 | 7.337 | 7.377 | 1,021,145 | -0.01(-0.16%) |
Feb 24, 2006 | 7.427 | 7.446 | 7.358 | 7.389 | 968,703 | -0.02(-0.32%) |
Feb 23, 2006 | 7.318 | 7.508 | 7.306 | 7.413 | 2,514,265 | +0.15(+2.13%) |
Feb 22, 2006 | 7.151 | 7.747 | 7.027 | 7.258 | 9,946,306 | -1.14(-13.62%) |
Feb 21, 2006 | 8.326 | 8.474 | 8.295 | 8.402 | 1,036,667 | +0.10(+1.21%) |
Feb 17, 2006 | 8.438 | 8.438 | 8.295 | 8.302 | 562,594 | -0.12(-1.44%) |
Feb 16, 2006 | 8.378 | 8.428 | 8.331 | 8.424 | 439,671 | +0.05(+0.54%) |
Feb 15, 2006 | 8.343 | 8.443 | 8.307 | 8.378 | 660,765 | +0.04(+0.43%) |
Feb 14, 2006 | 8.116 | 8.378 | 8.057 | 8.343 | 1,037,926 | +0.21(+2.64%) |
Feb 13, 2006 | 8.228 | 8.197 | 8.054 | 8.128 | 329,753 | -0.09(-1.13%) |
Feb 10, 2006 | 8.295 | 8.331 | 8.104 | 8.221 | 407,367 | -0.07(-0.89%) |
Feb 09, 2006 | 8.295 | 8.364 | 8.271 | 8.295 | 427,504 | +0.02(+0.29%) |
Feb 08, 2006 | 8.412 | 8.438 | 8.126 | 8.271 | 771,522 | -0.20(-2.36%) |
Feb 07, 2006 | 8.140 | 8.474 | 8.140 | 8.471 | 1,757,007 | +0.38(+4.68%) |
Feb 06, 2006 | 8.223 | 8.235 | 8.076 | 8.092 | 386,810 | -0.14(-1.74%) |
Feb 03, 2006 | 8.068 | 8.245 | 8.054 | 8.235 | 318,426 | +0.14(+1.77%) |
Feb 02, 2006 | 8.355 | 8.386 | 8.080 | 8.092 | 928,008 | -0.25(-3.00%) |