Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 10.10 | 10.12 | 9.963 | 10.06 | 792,599 | -0.07(-0.68%) |
Apr 27, 2006 | 10.06 | 10.16 | 9.955 | 10.13 | 1,236,553 | +0.05(+0.48%) |
Apr 26, 2006 | 9.922 | 10.20 | 9.922 | 10.08 | 2,640,762 | +0.20(+2.01%) |
Apr 25, 2006 | 9.918 | 9.939 | 9.805 | 9.882 | 1,300,751 | -0.02(-0.20%) |
Apr 24, 2006 | 10.01 | 10.04 | 9.821 | 9.902 | 1,677,051 | -0.22(-2.20%) |
Apr 21, 2006 | 10.08 | 10.20 | 10.01 | 10.12 | 1,740,261 | +0.21(+2.08%) |
Apr 20, 2006 | 9.631 | 9.943 | 9.542 | 9.918 | 2,372,612 | +0.23(+2.43%) |
Apr 19, 2006 | 9.679 | 9.801 | 9.388 | 9.683 | 5,416,835 | +1.29(+15.34%) |
Apr 18, 2006 | 8.294 | 8.432 | 8.302 | 8.396 | 1,048,650 | +0.11(+1.27%) |
Apr 17, 2006 | 8.319 | 8.379 | 8.225 | 8.290 | 662,721 | -0.04(-0.53%) |
Apr 13, 2006 | 8.278 | 8.383 | 8.217 | 8.335 | 869,143 | +0.06(+0.68%) |
Apr 12, 2006 | 8.286 | 8.311 | 8.205 | 8.278 | 572,844 | -0.00(-0.05%) |
Apr 11, 2006 | 8.400 | 8.481 | 8.254 | 8.282 | 853,587 | -0.11(-1.35%) |
Apr 10, 2006 | 8.521 | 8.521 | 8.347 | 8.396 | 976,057 | -0.14(-1.66%) |
Apr 07, 2006 | 8.748 | 8.869 | 8.505 | 8.537 | 880,995 | -0.18(-2.04%) |
Apr 06, 2006 | 8.716 | 8.797 | 8.707 | 8.716 | 651,610 | -0.01(-0.14%) |
Apr 05, 2006 | 8.687 | 8.780 | 8.675 | 8.728 | 1,480,259 | +0.04(+0.51%) |
Apr 04, 2006 | 8.740 | 8.764 | 8.659 | 8.683 | 1,290,381 | -0.11(-1.29%) |
Apr 03, 2006 | 8.971 | 8.991 | 8.788 | 8.797 | 855,562 | -0.17(-1.85%) |
Mar 31, 2006 | 8.711 | 8.979 | 8.671 | 8.963 | 1,044,700 | +0.29(+3.31%) |
Mar 30, 2006 | 8.724 | 8.837 | 8.630 | 8.675 | 966,180 | -0.09(-0.97%) |
Mar 29, 2006 | 8.898 | 8.898 | 8.683 | 8.760 | 842,476 | +0.06(+0.75%) |
Mar 28, 2006 | 8.699 | 8.788 | 8.610 | 8.695 | 1,308,159 | +0.02(+0.28%) |
Mar 27, 2006 | 8.817 | 8.841 | 8.618 | 8.671 | 1,211,615 | -0.16(-1.79%) |
Mar 24, 2006 | 8.890 | 8.918 | 8.752 | 8.829 | 1,273,343 | -0.06(-0.64%) |
Mar 23, 2006 | 9.193 | 9.226 | 8.861 | 8.886 | 2,296,068 | -0.32(-3.43%) |
Mar 22, 2006 | 9.315 | 9.319 | 9.019 | 9.202 | 598,523 | +0.09(+0.93%) |
Mar 21, 2006 | 9.092 | 9.258 | 9.031 | 9.116 | 781,981 | -0.02(-0.22%) |
Mar 20, 2006 | 9.068 | 9.169 | 9.003 | 9.137 | 412,596 | +0.07(+0.80%) |
Mar 17, 2006 | 8.959 | 9.092 | 8.910 | 9.064 | 1,361,739 | +0.11(+1.22%) |
Mar 16, 2006 | 8.926 | 9.023 | 8.857 | 8.954 | 688,400 | +0.06(+0.73%) |
Mar 15, 2006 | 8.841 | 8.963 | 8.797 | 8.890 | 672,845 | +0.05(+0.55%) |
Mar 14, 2006 | 8.890 | 8.942 | 8.792 | 8.841 | 1,122,972 | -0.08(-0.91%) |
Mar 13, 2006 | 9.031 | 9.084 | 8.910 | 8.922 | 1,212,355 | -0.10(-1.08%) |
Mar 10, 2006 | 8.963 | 9.031 | 8.906 | 9.019 | 513,831 | +0.09(+0.95%) |
Mar 09, 2006 | 8.991 | 9.031 | 8.910 | 8.934 | 634,326 | -0.06(-0.63%) |
Mar 08, 2006 | 8.837 | 9.007 | 8.809 | 8.991 | 1,349,640 | +0.15(+1.74%) |
Mar 07, 2006 | 8.873 | 8.873 | 8.732 | 8.837 | 758,524 | -0.05(-0.59%) |
Mar 06, 2006 | 8.562 | 8.959 | 8.562 | 8.890 | 799,512 | -0.06(-0.63%) |
Mar 03, 2006 | 8.869 | 8.954 | 8.869 | 8.946 | 841,488 | +0.05(+0.59%) |
Mar 02, 2006 | 8.946 | 8.963 | 8.869 | 8.894 | 779,265 | -0.04(-0.45%) |
Mar 01, 2006 | 8.971 | 8.995 | 8.906 | 8.934 | 1,241,985 | +0.00(+0.00%) |
Feb 28, 2006 | 8.829 | 8.995 | 8.837 | 8.934 | 1,109,885 | +0.11(+1.19%) |
Feb 27, 2006 | 8.869 | 8.910 | 8.792 | 8.829 | 1,071,366 | -0.00(-0.05%) |
Feb 24, 2006 | 8.797 | 8.898 | 8.675 | 8.833 | 999,514 | +0.02(+0.23%) |
Feb 23, 2006 | 8.736 | 8.886 | 8.667 | 8.813 | 2,019,276 | +0.09(+0.97%) |
Feb 22, 2006 | 8.643 | 8.744 | 8.614 | 8.728 | 1,574,087 | +0.11(+1.22%) |
Feb 21, 2006 | 8.829 | 8.829 | 8.489 | 8.622 | 3,234,347 | -0.33(-3.67%) |
Feb 17, 2006 | 9.052 | 9.052 | 8.890 | 8.950 | 586,671 | -0.07(-0.76%) |
Feb 16, 2006 | 9.125 | 9.145 | 8.959 | 9.019 | 804,698 | -0.07(-0.80%) |
Feb 15, 2006 | 9.084 | 9.206 | 8.995 | 9.092 | 1,127,416 | +0.01(+0.13%) |
Feb 14, 2006 | 8.740 | 9.129 | 8.667 | 9.080 | 2,894,098 | +0.35(+3.99%) |
Feb 13, 2006 | 8.760 | 8.857 | 8.679 | 8.732 | 1,389,147 | -0.06(-0.65%) |
Feb 10, 2006 | 8.784 | 8.946 | 8.663 | 8.788 | 2,187,425 | +0.00(+0.05%) |
Feb 09, 2006 | 9.133 | 9.169 | 8.772 | 8.784 | 1,408,406 | -0.27(-2.95%) |
Feb 08, 2006 | 9.052 | 9.218 | 8.874 | 9.052 | 1,954,584 | -0.43(-4.57%) |
Feb 07, 2006 | 9.538 | 9.607 | 9.351 | 9.485 | 1,283,714 | -0.06(-0.64%) |
Feb 06, 2006 | 9.683 | 9.708 | 9.505 | 9.546 | 1,679,767 | -0.19(-1.91%) |
Feb 03, 2006 | 9.639 | 9.748 | 9.602 | 9.732 | 724,450 | +0.04(+0.38%) |
Feb 02, 2006 | 9.716 | 9.732 | 9.619 | 9.696 | 681,981 | -0.04(-0.46%) |