Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 8.343 | 8.452 | 8.338 | 8.445 | 1,360,888 | +0.05(+0.63%) |
Apr 27, 2006 | 8.207 | 8.403 | 8.202 | 8.392 | 1,852,296 | +0.07(+0.86%) |
Apr 26, 2006 | 8.322 | 8.348 | 8.230 | 8.320 | 1,263,125 | +0.15(+1.84%) |
Apr 25, 2006 | 8.257 | 8.281 | 8.123 | 8.170 | 1,039,050 | +0.02(+0.20%) |
Apr 24, 2006 | 8.179 | 8.184 | 8.105 | 8.153 | 1,175,745 | -0.03(-0.37%) |
Apr 21, 2006 | 8.170 | 8.218 | 8.128 | 8.184 | 1,862,245 | +0.05(+0.65%) |
Apr 20, 2006 | 8.121 | 8.172 | 8.082 | 8.130 | 2,623,149 | +0.20(+2.54%) |
Apr 19, 2006 | 7.825 | 7.952 | 7.804 | 7.929 | 1,845,375 | +0.02(+0.23%) |
Apr 18, 2006 | 7.827 | 7.911 | 7.809 | 7.911 | 3,200,639 | +0.04(+0.50%) |
Apr 17, 2006 | 7.779 | 7.876 | 7.779 | 7.871 | 1,056,353 | +0.09(+1.10%) |
Apr 13, 2006 | 7.818 | 7.804 | 7.754 | 7.786 | 1,238,901 | -0.03(-0.41%) |
Apr 12, 2006 | 7.876 | 7.883 | 7.779 | 7.818 | 1,359,590 | -0.08(-1.02%) |
Apr 11, 2006 | 8.033 | 8.033 | 7.895 | 7.899 | 903,221 | -0.15(-1.87%) |
Apr 10, 2006 | 8.036 | 8.084 | 8.022 | 8.049 | 1,002,281 | +0.04(+0.52%) |
Apr 07, 2006 | 8.008 | 8.036 | 7.952 | 8.008 | 1,430,965 | -0.06(-0.80%) |
Apr 06, 2006 | 8.024 | 8.089 | 8.008 | 8.073 | 805,026 | -0.03(-0.43%) |
Apr 05, 2006 | 8.142 | 8.177 | 8.049 | 8.107 | 952,967 | +0.02(+0.23%) |
Apr 04, 2006 | 8.047 | 8.103 | 8.022 | 8.089 | 1,400,685 | +0.11(+1.42%) |
Apr 03, 2006 | 7.897 | 7.978 | 7.888 | 7.975 | 2,857,606 | +0.07(+0.88%) |
Mar 31, 2006 | 7.945 | 7.952 | 7.885 | 7.906 | 725,432 | -0.08(-1.01%) |
Mar 30, 2006 | 7.932 | 8.031 | 7.929 | 7.987 | 1,449,566 | +0.00(+0.00%) |
Mar 29, 2006 | 7.915 | 8.012 | 7.901 | 7.987 | 1,155,846 | +0.13(+1.71%) |
Mar 28, 2006 | 7.925 | 7.948 | 7.846 | 7.853 | 889,811 | -0.13(-1.65%) |
Mar 27, 2006 | 8.003 | 8.036 | 7.966 | 7.985 | 2,016,675 | -0.13(-1.62%) |
Mar 24, 2006 | 8.049 | 8.142 | 8.038 | 8.116 | 2,552,639 | +0.12(+1.44%) |
Mar 23, 2006 | 8.068 | 8.112 | 7.982 | 8.001 | 1,227,654 | -0.07(-0.92%) |
Mar 22, 2006 | 8.052 | 8.107 | 8.038 | 8.075 | 1,953,519 | +0.09(+1.16%) |
Mar 21, 2006 | 7.821 | 8.014 | 7.774 | 7.982 | 9,385,631 | +0.18(+2.28%) |
Mar 20, 2006 | 7.802 | 7.821 | 7.758 | 7.804 | 763,931 | -0.04(-0.56%) |
Mar 17, 2006 | 7.756 | 7.848 | 7.740 | 7.848 | 2,037,871 | +0.12(+1.49%) |
Mar 16, 2006 | 7.712 | 7.754 | 7.684 | 7.733 | 1,652,878 | +0.09(+1.15%) |
Mar 15, 2006 | 7.615 | 7.649 | 7.562 | 7.645 | 2,098,432 | -0.04(-0.48%) |
Mar 14, 2006 | 7.652 | 7.684 | 7.629 | 7.682 | 1,663,259 | -0.03(-0.36%) |
Mar 13, 2006 | 7.712 | 7.733 | 7.661 | 7.710 | 2,055,607 | +0.05(+0.63%) |
Mar 10, 2006 | 7.421 | 7.675 | 7.421 | 7.661 | 2,630,070 | +0.27(+3.63%) |
Mar 09, 2006 | 7.333 | 7.432 | 7.333 | 7.393 | 1,435,724 | +0.15(+2.01%) |
Mar 08, 2006 | 7.233 | 7.275 | 7.185 | 7.247 | 1,234,575 | -0.01(-0.16%) |
Mar 07, 2006 | 7.282 | 7.324 | 7.233 | 7.259 | 2,699,715 | -0.05(-0.73%) |
Mar 06, 2006 | 7.372 | 7.398 | 7.270 | 7.312 | 1,697,866 | +0.16(+2.23%) |
Mar 03, 2006 | 7.005 | 7.224 | 6.970 | 7.152 | 1,712,573 | +0.04(+0.62%) |
Mar 02, 2006 | 7.099 | 7.150 | 7.060 | 7.109 | 1,363,916 | -0.02(-0.32%) |
Mar 01, 2006 | 7.060 | 7.143 | 7.037 | 7.132 | 7,480,560 | +0.16(+2.32%) |
Feb 28, 2006 | 6.954 | 7.035 | 6.926 | 6.970 | 4,612,572 | +0.02(+0.23%) |
Feb 27, 2006 | 6.970 | 6.977 | 6.935 | 6.954 | 596,524 | +0.05(+0.67%) |
Feb 24, 2006 | 6.850 | 6.917 | 6.845 | 6.907 | 790,751 | +0.01(+0.17%) |
Feb 23, 2006 | 6.933 | 6.935 | 6.875 | 6.896 | 1,064,140 | -0.12(-1.78%) |
Feb 22, 2006 | 6.954 | 7.028 | 6.949 | 7.021 | 1,115,617 | +0.09(+1.30%) |
Feb 21, 2006 | 6.970 | 6.981 | 6.894 | 6.931 | 1,788,274 | -0.15(-2.09%) |
Feb 17, 2006 | 6.988 | 7.088 | 6.979 | 7.079 | 734,083 | +0.00(+0.07%) |
Feb 16, 2006 | 7.023 | 7.078 | 6.993 | 7.074 | 742,735 | +0.04(+0.53%) |
Feb 15, 2006 | 7.039 | 7.095 | 6.998 | 7.037 | 915,766 | -0.04(-0.56%) |
Feb 14, 2006 | 6.940 | 7.088 | 6.935 | 7.076 | 1,776,595 | +0.08(+1.09%) |
Feb 13, 2006 | 7.037 | 7.037 | 6.958 | 7.000 | 3,022,850 | -0.15(-2.10%) |
Feb 10, 2006 | 7.257 | 7.257 | 7.090 | 7.150 | 2,222,149 | -0.11(-1.47%) |
Feb 09, 2006 | 7.254 | 7.293 | 7.245 | 7.257 | 1,674,506 | +0.09(+1.23%) |
Feb 08, 2006 | 7.169 | 7.189 | 7.099 | 7.169 | 2,678,951 | +0.06(+0.81%) |
Feb 07, 2006 | 7.155 | 7.180 | 7.095 | 7.111 | 1,896,419 | +0.07(+0.95%) |
Feb 06, 2006 | 6.995 | 7.090 | 6.981 | 7.044 | 2,449,685 | -0.05(-0.65%) |
Feb 03, 2006 | 7.090 | 7.143 | 7.055 | 7.090 | 1,025,640 | -0.11(-1.57%) |
Feb 02, 2006 | 7.298 | 7.305 | 7.183 | 7.203 | 888,081 | -0.18(-2.41%) |