Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 7.000 | 7.000 | 6.910 | 6.980 | 16,600 | +0.02(+0.29%) |
Apr 27, 2006 | 6.960 | 6.980 | 6.700 | 6.960 | 7,465 | -0.03(-0.43%) |
Apr 26, 2006 | 7.000 | 7.000 | 6.770 | 6.990 | 29,950 | +0.04(+0.58%) |
Apr 25, 2006 | 6.980 | 7.020 | 6.640 | 6.950 | 96,370 | -0.04(-0.57%) |
Apr 24, 2006 | 7.380 | 7.380 | 6.900 | 6.990 | 40,862 | -0.11(-1.55%) |
Apr 21, 2006 | 7.100 | 7.130 | 6.950 | 7.100 | 143,776 | +0.15(+2.16%) |
Apr 20, 2006 | 6.500 | 7.010 | 6.290 | 6.950 | 1,483,157 | +0.40(+6.11%) |
Apr 19, 2006 | 6.410 | 6.550 | 6.250 | 6.550 | 38,196 | +0.11(+1.71%) |
Apr 18, 2006 | 6.610 | 6.900 | 6.270 | 6.440 | 64,771 | -0.31(-4.59%) |
Apr 17, 2006 | 6.640 | 6.960 | 5.960 | 6.750 | 60,951 | +0.12(+1.81%) |
Apr 13, 2006 | 6.960 | 6.970 | 6.200 | 6.630 | 80,227 | -0.14(-2.07%) |
Apr 12, 2006 | 6.940 | 7.400 | 6.490 | 6.770 | 60,695 | -0.17(-2.45%) |
Apr 11, 2006 | 7.770 | 7.960 | 6.850 | 6.940 | 41,048 | -0.81(-10.45%) |
Apr 10, 2006 | 7.860 | 8.340 | 7.600 | 7.750 | 39,498 | -0.15(-1.90%) |
Apr 07, 2006 | 8.050 | 8.210 | 7.850 | 7.900 | 18,127 | -0.15(-1.86%) |
Apr 06, 2006 | 8.400 | 8.520 | 7.880 | 8.050 | 25,027 | -0.39(-4.62%) |
Apr 05, 2006 | 8.820 | 8.990 | 8.390 | 8.440 | 14,425 | -0.28(-3.21%) |
Apr 04, 2006 | 9.130 | 9.170 | 8.510 | 8.720 | 25,394 | -0.24(-2.68%) |
Apr 03, 2006 | 8.440 | 8.960 | 8.440 | 8.960 | 33,358 | +0.52(+6.16%) |
Mar 31, 2006 | 8.400 | 8.610 | 7.990 | 8.440 | 29,086 | +0.09(+1.08%) |
Mar 30, 2006 | 7.940 | 8.350 | 7.940 | 8.350 | 27,805 | +0.37(+4.62%) |
Mar 29, 2006 | 8.150 | 8.350 | 7.700 | 7.981 | 12,213 | -0.09(-1.10%) |
Mar 28, 2006 | 8.020 | 8.404 | 7.300 | 8.070 | 55,701 | +0.06(+0.75%) |
Mar 27, 2006 | 8.670 | 8.811 | 7.570 | 8.010 | 73,819 | -0.70(-8.00%) |
Mar 24, 2006 | 8.950 | 9.150 | 8.430 | 8.707 | 32,979 | -0.24(-2.72%) |
Mar 23, 2006 | 9.100 | 9.250 | 8.920 | 8.950 | 17,800 | -0.14(-1.54%) |
Mar 22, 2006 | 8.850 | 9.090 | 8.850 | 9.090 | 22,500 | +0.22(+2.48%) |
Mar 21, 2006 | 8.760 | 9.150 | 8.550 | 8.870 | 18,438 | +0.07(+0.80%) |
Mar 20, 2006 | 8.990 | 9.060 | 8.550 | 8.800 | 61,240 | -0.20(-2.22%) |
Mar 17, 2006 | 9.000 | 9.130 | 8.760 | 9.000 | 22,166 | -0.04(-0.44%) |
Mar 16, 2006 | 9.470 | 9.510 | 9.010 | 9.040 | 32,665 | -0.46(-4.84%) |
Mar 15, 2006 | 9.810 | 9.980 | 9.500 | 9.500 | 19,920 | -0.33(-3.36%) |
Mar 14, 2006 | 9.720 | 10.04 | 9.220 | 9.830 | 23,010 | +0.13(+1.34%) |
Mar 13, 2006 | 9.930 | 10.65 | 9.380 | 9.700 | 96,787 | -0.13(-1.32%) |
Mar 10, 2006 | 8.850 | 9.840 | 8.850 | 9.830 | 53,550 | +0.94(+10.57%) |
Mar 09, 2006 | 9.040 | 9.100 | 8.400 | 8.890 | 53,120 | -0.05(-0.56%) |
Mar 08, 2006 | 9.000 | 9.200 | 8.600 | 8.940 | 56,755 | +0.01(+0.11%) |
Mar 07, 2006 | 9.310 | 9.480 | 8.490 | 8.930 | 145,769 | -0.55(-5.80%) |
Mar 06, 2006 | 10.75 | 11.10 | 9.120 | 9.480 | 181,342 | -0.62(-6.14%) |
Mar 03, 2006 | 11.00 | 11.15 | 9.700 | 10.10 | 171,877 | -1.02(-9.17%) |
Mar 02, 2006 | 11.24 | 11.86 | 10.78 | 11.12 | 53,092 | +0.02(+0.18%) |
Mar 01, 2006 | 12.94 | 12.94 | 10.60 | 11.10 | 248,426 | -1.84(-14.22%) |
Feb 28, 2006 | 11.58 | 13.80 | 11.15 | 12.94 | 128,686 | +1.36(+11.74%) |
Feb 27, 2006 | 14.25 | 14.25 | 11.23 | 11.58 | 312,924 | -2.48(-17.64%) |
Feb 24, 2006 | 14.75 | 14.75 | 13.79 | 14.06 | 11,678 | -0.29(-2.02%) |
Feb 23, 2006 | 14.50 | 15.00 | 14.16 | 14.35 | 22,389 | -0.37(-2.51%) |
Feb 22, 2006 | 14.80 | 15.00 | 13.60 | 14.72 | 32,938 | -0.12(-0.81%) |
Feb 21, 2006 | 14.00 | 15.01 | 13.88 | 14.84 | 116,849 | +0.98(+7.07%) |
Feb 17, 2006 | 14.00 | 14.24 | 13.65 | 13.86 | 12,768 | +0.11(+0.80%) |
Feb 16, 2006 | 13.97 | 14.00 | 13.33 | 13.75 | 29,400 | -0.15(-1.08%) |
Feb 15, 2006 | 13.59 | 14.00 | 12.86 | 13.90 | 14,916 | +0.15(+1.09%) |
Feb 14, 2006 | 13.03 | 13.96 | 12.53 | 13.75 | 84,104 | +0.85(+6.59%) |
Feb 13, 2006 | 12.26 | 13.20 | 12.00 | 12.90 | 35,011 | +0.55(+4.45%) |
Feb 10, 2006 | 13.46 | 13.50 | 12.00 | 12.35 | 168,182 | -1.15(-8.52%) |
Feb 09, 2006 | 13.77 | 13.78 | 12.78 | 13.50 | 74,936 | -0.45(-3.23%) |
Feb 08, 2006 | 13.25 | 14.24 | 12.90 | 13.95 | 112,673 | +0.85(+6.49%) |
Feb 07, 2006 | 13.29 | 13.49 | 12.80 | 13.10 | 33,681 | -0.10(-0.76%) |
Feb 06, 2006 | 12.90 | 13.30 | 12.78 | 13.20 | 48,384 | +0.22(+1.69%) |
Feb 03, 2006 | 12.61 | 13.30 | 12.61 | 12.98 | 80,854 | +0.16(+1.25%) |
Feb 02, 2006 | 12.97 | 13.24 | 12.48 | 12.82 | 121,222 | -0.22(-1.68%) |