Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 8.937 | 8.980 | 8.687 | 8.687 | 5,582,176 | -0.26(-2.88%) |
Apr 27, 2006 | 8.850 | 9.090 | 8.815 | 8.944 | 4,556,677 | -0.01(-0.12%) |
Apr 26, 2006 | 8.718 | 8.997 | 8.684 | 8.955 | 6,214,173 | +0.28(+3.23%) |
Apr 25, 2006 | 8.937 | 8.937 | 8.544 | 8.675 | 7,623,904 | -0.07(-0.84%) |
Apr 24, 2006 | 8.589 | 8.798 | 8.586 | 8.748 | 3,916,582 | +0.12(+1.43%) |
Apr 21, 2006 | 8.859 | 8.859 | 8.603 | 8.625 | 3,659,692 | -0.15(-1.71%) |
Apr 20, 2006 | 8.760 | 8.933 | 8.754 | 8.775 | 4,046,454 | -0.04(-0.45%) |
Apr 19, 2006 | 8.695 | 8.822 | 8.666 | 8.815 | 3,915,196 | +0.12(+1.33%) |
Apr 18, 2006 | 8.454 | 8.730 | 8.454 | 8.699 | 4,583,479 | +0.25(+2.91%) |
Apr 17, 2006 | 8.554 | 8.605 | 8.398 | 8.452 | 3,652,516 | -0.10(-1.19%) |
Apr 13, 2006 | 8.544 | 8.617 | 8.478 | 8.554 | 2,707,703 | -0.00(-0.06%) |
Apr 12, 2006 | 8.572 | 8.625 | 8.525 | 8.559 | 1,803,293 | -0.01(-0.15%) |
Apr 11, 2006 | 8.613 | 8.638 | 8.532 | 8.572 | 3,805,391 | -0.05(-0.57%) |
Apr 10, 2006 | 8.487 | 8.634 | 8.469 | 8.621 | 3,921,180 | +0.17(+2.04%) |
Apr 07, 2006 | 8.456 | 8.498 | 8.421 | 8.449 | 4,670,733 | +0.03(+0.40%) |
Apr 06, 2006 | 8.544 | 8.556 | 8.398 | 8.415 | 6,113,024 | -0.17(-1.96%) |
Apr 05, 2006 | 8.623 | 8.659 | 8.519 | 8.583 | 2,586,167 | -0.07(-0.77%) |
Apr 04, 2006 | 8.592 | 8.689 | 8.470 | 8.649 | 3,879,711 | +0.14(+1.60%) |
Apr 03, 2006 | 8.571 | 8.589 | 8.441 | 8.513 | 4,707,836 | +0.00(+0.01%) |
Mar 31, 2006 | 8.503 | 8.549 | 8.422 | 8.512 | 4,929,996 | -0.00(-0.01%) |
Mar 30, 2006 | 8.588 | 8.724 | 8.498 | 8.513 | 4,274,240 | -0.11(-1.25%) |
Mar 29, 2006 | 8.502 | 8.655 | 8.478 | 8.620 | 3,712,931 | +0.11(+1.32%) |
Mar 28, 2006 | 8.605 | 8.706 | 8.463 | 8.508 | 4,145,665 | -0.09(-1.01%) |
Mar 27, 2006 | 8.519 | 8.612 | 8.467 | 8.595 | 5,097,180 | +0.07(+0.88%) |
Mar 24, 2006 | 8.504 | 8.598 | 8.454 | 8.520 | 4,442,594 | +0.01(+0.09%) |
Mar 23, 2006 | 8.520 | 8.544 | 8.454 | 8.513 | 3,954,777 | -0.08(-0.89%) |
Mar 22, 2006 | 8.559 | 8.641 | 8.525 | 8.589 | 3,786,406 | -0.00(-0.04%) |
Mar 21, 2006 | 8.647 | 8.737 | 8.548 | 8.592 | 5,233,003 | -0.01(-0.15%) |
Mar 20, 2006 | 8.574 | 8.646 | 8.520 | 8.606 | 3,133,239 | +0.05(+0.55%) |
Mar 17, 2006 | 8.526 | 8.561 | 8.452 | 8.559 | 6,352,391 | +0.08(+0.91%) |
Mar 16, 2006 | 8.576 | 8.592 | 8.461 | 8.481 | 3,783,359 | -0.12(-1.36%) |
Mar 15, 2006 | 8.485 | 8.599 | 8.481 | 8.598 | 3,761,697 | +0.11(+1.32%) |
Mar 14, 2006 | 8.310 | 8.526 | 8.303 | 8.486 | 4,123,429 | +0.17(+2.03%) |
Mar 13, 2006 | 8.386 | 8.439 | 8.310 | 8.317 | 3,595,977 | -0.07(-0.86%) |
Mar 10, 2006 | 8.212 | 8.435 | 8.187 | 8.390 | 4,057,748 | +0.17(+2.09%) |
Mar 09, 2006 | 8.339 | 8.349 | 8.218 | 8.218 | 5,012,443 | -0.12(-1.48%) |
Mar 08, 2006 | 8.441 | 8.441 | 8.309 | 8.341 | 3,923,079 | -0.07(-0.85%) |
Mar 07, 2006 | 8.352 | 8.463 | 8.344 | 8.413 | 3,730,750 | +0.06(+0.66%) |
Mar 06, 2006 | 8.335 | 8.464 | 8.310 | 8.357 | 3,908,390 | +0.00(+0.00%) |
Mar 03, 2006 | 8.429 | 8.468 | 8.266 | 8.357 | 4,116,253 | -0.10(-1.23%) |
Mar 02, 2006 | 8.504 | 8.542 | 8.445 | 8.461 | 3,339,253 | -0.10(-1.14%) |
Mar 01, 2006 | 8.461 | 8.559 | 8.431 | 8.559 | 3,037,654 | +0.12(+1.43%) |
Feb 28, 2006 | 8.503 | 8.492 | 8.361 | 8.438 | 4,800,307 | -0.07(-0.77%) |
Feb 27, 2006 | 8.410 | 8.554 | 8.398 | 8.503 | 3,076,755 | +0.12(+1.38%) |
Feb 24, 2006 | 8.369 | 8.421 | 8.286 | 8.387 | 4,522,838 | +0.04(+0.42%) |
Feb 23, 2006 | 8.486 | 8.520 | 8.338 | 8.352 | 4,658,997 | -0.16(-1.83%) |
Feb 22, 2006 | 8.392 | 8.551 | 8.338 | 8.508 | 5,476,522 | +0.17(+2.06%) |
Feb 21, 2006 | 8.420 | 8.449 | 8.297 | 8.336 | 4,610,296 | -0.10(-1.19%) |
Feb 17, 2006 | 8.423 | 8.505 | 8.411 | 8.437 | 4,045,852 | -0.02(-0.19%) |
Feb 16, 2006 | 8.427 | 8.452 | 8.358 | 8.452 | 4,005,012 | +0.07(+0.79%) |
Feb 15, 2006 | 8.377 | 8.423 | 8.274 | 8.386 | 3,849,289 | -0.05(-0.57%) |
Feb 14, 2006 | 8.377 | 8.481 | 8.286 | 8.434 | 4,583,534 | +0.08(+1.00%) |
Feb 13, 2006 | 8.326 | 8.404 | 8.316 | 8.351 | 5,327,876 | +0.06(+0.73%) |
Feb 10, 2006 | 8.212 | 8.339 | 8.195 | 8.291 | 6,674,349 | +0.09(+1.06%) |
Feb 09, 2006 | 8.408 | 8.408 | 8.196 | 8.204 | 4,779,672 | -0.17(-2.08%) |
Feb 08, 2006 | 8.352 | 8.402 | 8.222 | 8.377 | 6,106,200 | +0.10(+1.17%) |
Feb 07, 2006 | 8.234 | 8.326 | 8.185 | 8.281 | 5,594,199 | +0.07(+0.87%) |
Feb 06, 2006 | 8.262 | 8.396 | 8.194 | 8.210 | 9,754,991 | -0.07(-0.85%) |
Feb 03, 2006 | 8.355 | 8.394 | 8.247 | 8.280 | 5,473,028 | -0.08(-0.92%) |
Feb 02, 2006 | 8.588 | 8.632 | 8.300 | 8.357 | 5,728,802 | -0.21(-2.44%) |