Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 8.757 | 8.803 | 8.670 | 8.690 | 1,669,200 | -0.12(-1.40%) |
Apr 27, 2006 | 8.680 | 8.833 | 8.587 | 8.813 | 1,968,654 | +0.15(+1.69%) |
Apr 26, 2006 | 8.617 | 8.750 | 8.580 | 8.667 | 1,820,814 | +0.08(+0.93%) |
Apr 25, 2006 | 8.613 | 8.720 | 8.567 | 8.587 | 2,561,094 | -0.03(-0.39%) |
Apr 24, 2006 | 8.633 | 8.713 | 8.533 | 8.620 | 2,501,241 | -0.03(-0.35%) |
Apr 21, 2006 | 8.840 | 8.897 | 8.600 | 8.650 | 2,971,842 | -0.20(-2.22%) |
Apr 20, 2006 | 8.627 | 8.917 | 8.587 | 8.847 | 3,354,063 | +0.17(+1.92%) |
Apr 19, 2006 | 8.667 | 8.717 | 8.627 | 8.680 | 3,408,486 | -0.01(-0.12%) |
Apr 18, 2006 | 8.670 | 8.790 | 8.607 | 8.690 | 2,626,722 | +0.02(+0.23%) |
Apr 17, 2006 | 8.690 | 8.753 | 8.600 | 8.670 | 2,981,007 | -0.05(-0.57%) |
Apr 13, 2006 | 8.697 | 8.763 | 8.650 | 8.720 | 2,477,610 | +0.04(+0.46%) |
Apr 12, 2006 | 8.670 | 8.770 | 8.637 | 8.680 | 2,627,154 | +0.01(+0.12%) |
Apr 11, 2006 | 8.990 | 8.993 | 8.653 | 8.670 | 5,779,029 | -0.34(-3.81%) |
Apr 10, 2006 | 9.247 | 9.247 | 8.983 | 9.013 | 3,652,986 | -0.21(-2.28%) |
Apr 07, 2006 | 9.367 | 9.463 | 9.177 | 9.223 | 1,976,820 | -0.08(-0.86%) |
Apr 06, 2006 | 9.317 | 9.340 | 9.171 | 9.303 | 3,516,048 | +0.00(+0.04%) |
Apr 05, 2006 | 9.377 | 9.403 | 9.293 | 9.300 | 3,128,919 | -0.09(-0.92%) |
Apr 04, 2006 | 9.343 | 9.463 | 9.203 | 9.387 | 3,442,473 | +0.15(+1.59%) |
Apr 03, 2006 | 9.237 | 9.333 | 9.230 | 9.240 | 3,183,165 | +0.02(+0.18%) |
Mar 31, 2006 | 9.367 | 9.367 | 9.197 | 9.223 | 2,388,351 | -0.11(-1.14%) |
Mar 30, 2006 | 9.333 | 9.383 | 9.277 | 9.330 | 2,933,916 | +0.01(+0.11%) |
Mar 29, 2006 | 9.263 | 9.323 | 9.203 | 9.320 | 1,470,804 | +0.09(+0.94%) |
Mar 28, 2006 | 9.227 | 9.273 | 9.190 | 9.233 | 3,007,476 | -0.02(-0.25%) |
Mar 27, 2006 | 9.177 | 9.293 | 9.177 | 9.257 | 1,444,248 | +0.06(+0.65%) |
Mar 24, 2006 | 9.193 | 9.270 | 9.133 | 9.197 | 3,209,334 | +0.01(+0.15%) |
Mar 23, 2006 | 8.850 | 9.327 | 8.843 | 9.183 | 4,434,300 | +0.30(+3.34%) |
Mar 22, 2006 | 8.940 | 8.953 | 8.813 | 8.887 | 3,641,400 | -0.08(-0.93%) |
Mar 21, 2006 | 9.057 | 9.073 | 8.927 | 8.970 | 5,231,109 | -0.16(-1.75%) |
Mar 20, 2006 | 9.153 | 9.153 | 9.007 | 9.130 | 1,661,376 | +0.01(+0.07%) |
Mar 17, 2006 | 9.037 | 9.163 | 9.023 | 9.123 | 2,073,711 | +0.08(+0.85%) |
Mar 16, 2006 | 8.940 | 9.083 | 8.927 | 9.047 | 2,177,148 | +0.10(+1.16%) |
Mar 15, 2006 | 8.903 | 8.967 | 8.863 | 8.943 | 2,303,928 | +0.06(+0.71%) |
Mar 14, 2006 | 8.860 | 8.933 | 8.760 | 8.880 | 2,630,736 | -0.02(-0.19%) |
Mar 13, 2006 | 8.817 | 8.983 | 8.817 | 8.897 | 2,556,186 | +0.07(+0.83%) |
Mar 10, 2006 | 8.713 | 8.937 | 8.617 | 8.823 | 3,837,138 | +0.13(+1.46%) |
Mar 09, 2006 | 8.787 | 8.830 | 8.683 | 8.697 | 2,278,038 | -0.10(-1.17%) |
Mar 08, 2006 | 8.763 | 8.900 | 8.750 | 8.800 | 4,626,432 | -0.00(-0.04%) |
Mar 07, 2006 | 9.050 | 9.097 | 8.760 | 8.803 | 4,177,731 | -0.34(-3.75%) |
Mar 06, 2006 | 9.147 | 9.213 | 9.033 | 9.147 | 1,870,329 | +0.03(+0.37%) |
Mar 03, 2006 | 8.990 | 9.220 | 8.940 | 9.113 | 2,798,001 | +0.07(+0.81%) |
Mar 02, 2006 | 9.210 | 9.257 | 8.997 | 9.040 | 2,936,970 | -0.24(-2.55%) |
Mar 01, 2006 | 9.183 | 9.327 | 9.103 | 9.277 | 2,684,781 | +0.14(+1.50%) |
Feb 28, 2006 | 9.167 | 9.240 | 9.047 | 9.140 | 2,853,897 | -0.03(-0.29%) |
Feb 27, 2006 | 9.130 | 9.243 | 9.110 | 9.167 | 2,331,147 | +0.02(+0.18%) |
Feb 24, 2006 | 9.080 | 9.167 | 8.987 | 9.150 | 4,022,568 | -0.04(-0.47%) |
Feb 23, 2006 | 9.140 | 9.353 | 9.070 | 9.193 | 7,469,964 | -0.01(-0.14%) |
Feb 22, 2006 | 9.167 | 9.287 | 9.127 | 9.207 | 14,468,256 | -0.31(-3.26%) |
Feb 21, 2006 | 9.550 | 9.560 | 9.440 | 9.517 | 5,334,666 | -0.01(-0.07%) |
Feb 17, 2006 | 9.463 | 9.550 | 9.383 | 9.523 | 3,341,388 | +0.06(+0.63%) |
Feb 16, 2006 | 9.447 | 9.477 | 9.347 | 9.463 | 2,100,300 | +0.02(+0.18%) |
Feb 15, 2006 | 9.333 | 9.537 | 9.257 | 9.447 | 3,787,878 | +0.10(+1.03%) |
Feb 14, 2006 | 9.033 | 9.430 | 9.033 | 9.350 | 3,635,217 | +0.32(+3.51%) |
Feb 13, 2006 | 9.000 | 9.100 | 8.963 | 9.033 | 2,940,078 | -0.00(-0.04%) |
Feb 10, 2006 | 8.980 | 9.053 | 8.947 | 9.037 | 2,327,379 | +0.04(+0.41%) |
Feb 09, 2006 | 9.107 | 9.220 | 8.990 | 9.000 | 3,216,207 | -0.07(-0.81%) |
Feb 08, 2006 | 9.100 | 9.203 | 9.030 | 9.073 | 4,815,108 | +0.04(+0.48%) |
Feb 07, 2006 | 8.963 | 9.137 | 8.877 | 9.030 | 2,500,212 | +0.03(+0.37%) |
Feb 06, 2006 | 9.040 | 9.067 | 8.960 | 8.997 | 3,034,911 | -0.07(-0.77%) |
Feb 03, 2006 | 8.893 | 9.230 | 8.843 | 9.067 | 7,342,461 | +0.21(+2.33%) |
Feb 02, 2006 | 8.550 | 8.930 | 8.500 | 8.860 | 7,004,334 | +0.66(+8.09%) |