Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 10.10 | 10.13 | 9.964 | 10.06 | 792,548 | -0.07(-0.68%) |
Apr 27, 2006 | 10.06 | 10.16 | 9.955 | 10.13 | 1,236,474 | +0.05(+0.48%) |
Apr 26, 2006 | 9.923 | 10.20 | 9.923 | 10.08 | 2,640,592 | +0.20(+2.01%) |
Apr 25, 2006 | 9.919 | 9.939 | 9.806 | 9.883 | 1,300,667 | -0.02(-0.20%) |
Apr 24, 2006 | 10.01 | 10.04 | 9.822 | 9.903 | 1,676,943 | -0.22(-2.20%) |
Apr 21, 2006 | 10.09 | 10.20 | 10.01 | 10.13 | 1,740,149 | +0.21(+2.08%) |
Apr 20, 2006 | 9.631 | 9.943 | 9.542 | 9.919 | 2,372,459 | +0.23(+2.43%) |
Apr 19, 2006 | 9.680 | 9.802 | 9.388 | 9.684 | 5,416,487 | +1.29(+15.34%) |
Apr 18, 2006 | 8.295 | 8.433 | 8.303 | 8.396 | 1,048,583 | +0.11(+1.27%) |
Apr 17, 2006 | 8.319 | 8.380 | 8.226 | 8.291 | 662,678 | -0.04(-0.53%) |
Apr 13, 2006 | 8.279 | 8.384 | 8.218 | 8.335 | 869,087 | +0.06(+0.69%) |
Apr 12, 2006 | 8.287 | 8.311 | 8.206 | 8.279 | 572,807 | -0.00(-0.05%) |
Apr 11, 2006 | 8.400 | 8.481 | 8.254 | 8.283 | 853,532 | -0.11(-1.35%) |
Apr 10, 2006 | 8.522 | 8.522 | 8.348 | 8.396 | 975,994 | -0.14(-1.66%) |
Apr 07, 2006 | 8.748 | 8.870 | 8.505 | 8.538 | 880,938 | -0.18(-2.04%) |
Apr 06, 2006 | 8.716 | 8.797 | 8.708 | 8.716 | 651,568 | -0.01(-0.14%) |
Apr 05, 2006 | 8.688 | 8.781 | 8.676 | 8.728 | 1,480,164 | +0.04(+0.51%) |
Apr 04, 2006 | 8.740 | 8.765 | 8.659 | 8.684 | 1,290,298 | -0.11(-1.29%) |
Apr 03, 2006 | 8.971 | 8.992 | 8.789 | 8.797 | 855,507 | -0.17(-1.85%) |
Mar 31, 2006 | 8.712 | 8.979 | 8.672 | 8.963 | 1,044,632 | +0.29(+3.31%) |
Mar 30, 2006 | 8.724 | 8.838 | 8.631 | 8.676 | 966,118 | -0.09(-0.97%) |
Mar 29, 2006 | 8.898 | 8.898 | 8.684 | 8.761 | 842,421 | +0.06(+0.75%) |
Mar 28, 2006 | 8.700 | 8.789 | 8.611 | 8.696 | 1,308,074 | +0.02(+0.28%) |
Mar 27, 2006 | 8.817 | 8.842 | 8.619 | 8.672 | 1,211,537 | -0.16(-1.79%) |
Mar 24, 2006 | 8.890 | 8.919 | 8.753 | 8.829 | 1,273,262 | -0.06(-0.64%) |
Mar 23, 2006 | 9.194 | 9.226 | 8.862 | 8.886 | 2,295,920 | -0.32(-3.43%) |
Mar 22, 2006 | 9.316 | 9.320 | 9.020 | 9.202 | 598,485 | +0.09(+0.93%) |
Mar 21, 2006 | 9.093 | 9.259 | 9.032 | 9.117 | 781,931 | -0.02(-0.22%) |
Mar 20, 2006 | 9.068 | 9.170 | 9.004 | 9.137 | 412,569 | +0.07(+0.80%) |
Mar 17, 2006 | 8.959 | 9.093 | 8.911 | 9.064 | 1,361,652 | +0.11(+1.22%) |
Mar 16, 2006 | 8.927 | 9.024 | 8.858 | 8.955 | 688,356 | +0.06(+0.73%) |
Mar 15, 2006 | 8.842 | 8.963 | 8.797 | 8.890 | 672,801 | +0.05(+0.55%) |
Mar 14, 2006 | 8.890 | 8.943 | 8.793 | 8.842 | 1,122,900 | -0.08(-0.91%) |
Mar 13, 2006 | 9.032 | 9.085 | 8.911 | 8.923 | 1,212,277 | -0.10(-1.08%) |
Mar 10, 2006 | 8.963 | 9.032 | 8.906 | 9.020 | 513,798 | +0.09(+0.95%) |
Mar 09, 2006 | 8.992 | 9.032 | 8.911 | 8.935 | 634,285 | -0.06(-0.63%) |
Mar 08, 2006 | 8.838 | 9.008 | 8.809 | 8.992 | 1,349,554 | +0.15(+1.74%) |
Mar 07, 2006 | 8.874 | 8.874 | 8.732 | 8.838 | 758,476 | -0.05(-0.59%) |
Mar 06, 2006 | 8.562 | 8.959 | 8.562 | 8.890 | 799,461 | -0.06(-0.63%) |
Mar 03, 2006 | 8.870 | 8.955 | 8.870 | 8.947 | 841,434 | +0.05(+0.59%) |
Mar 02, 2006 | 8.947 | 8.963 | 8.870 | 8.894 | 779,215 | -0.04(-0.45%) |
Mar 01, 2006 | 8.971 | 8.996 | 8.906 | 8.935 | 1,241,905 | +0.00(+0.00%) |
Feb 28, 2006 | 8.829 | 8.996 | 8.838 | 8.935 | 1,109,814 | +0.11(+1.19%) |
Feb 27, 2006 | 8.870 | 8.911 | 8.793 | 8.829 | 1,071,298 | -0.00(-0.05%) |
Feb 24, 2006 | 8.797 | 8.898 | 8.676 | 8.834 | 999,450 | +0.02(+0.23%) |
Feb 23, 2006 | 8.736 | 8.886 | 8.667 | 8.813 | 2,019,146 | +0.09(+0.97%) |
Feb 22, 2006 | 8.643 | 8.744 | 8.615 | 8.728 | 1,573,985 | +0.11(+1.22%) |
Feb 21, 2006 | 8.829 | 8.829 | 8.489 | 8.623 | 3,234,139 | -0.33(-3.67%) |
Feb 17, 2006 | 9.052 | 9.052 | 8.890 | 8.951 | 586,633 | -0.07(-0.76%) |
Feb 16, 2006 | 9.125 | 9.145 | 8.959 | 9.020 | 804,646 | -0.07(-0.80%) |
Feb 15, 2006 | 9.085 | 9.206 | 8.996 | 9.093 | 1,127,344 | +0.01(+0.13%) |
Feb 14, 2006 | 8.740 | 9.129 | 8.667 | 9.081 | 2,893,912 | +0.35(+3.99%) |
Feb 13, 2006 | 8.761 | 8.858 | 8.680 | 8.732 | 1,389,058 | -0.06(-0.65%) |
Feb 10, 2006 | 8.785 | 8.947 | 8.663 | 8.789 | 2,187,285 | +0.00(+0.05%) |
Feb 09, 2006 | 9.133 | 9.170 | 8.773 | 8.785 | 1,408,316 | -0.27(-2.95%) |
Feb 08, 2006 | 9.052 | 9.218 | 8.874 | 9.052 | 1,954,458 | -0.43(-4.57%) |
Feb 07, 2006 | 9.538 | 9.607 | 9.352 | 9.486 | 1,283,631 | -0.06(-0.64%) |
Feb 06, 2006 | 9.684 | 9.708 | 9.506 | 9.546 | 1,679,659 | -0.19(-1.91%) |
Feb 03, 2006 | 9.640 | 9.749 | 9.603 | 9.733 | 724,403 | +0.04(+0.38%) |
Feb 02, 2006 | 9.716 | 9.733 | 9.619 | 9.696 | 681,937 | -0.04(-0.46%) |