Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 9.100 | 9.150 | 8.600 | 8.750 | 135,000 | -0.37(-4.06%) |
Apr 27, 2006 | 8.910 | 9.160 | 8.910 | 9.120 | 86,177 | +0.12(+1.33%) |
Apr 26, 2006 | 9.020 | 9.150 | 8.960 | 9.000 | 148,433 | +0.00(+0.00%) |
Apr 25, 2006 | 8.870 | 9.220 | 8.700 | 9.000 | 285,982 | +0.05(+0.56%) |
Apr 24, 2006 | 8.210 | 8.980 | 8.190 | 8.950 | 228,439 | +0.70(+8.48%) |
Apr 21, 2006 | 7.820 | 8.250 | 7.820 | 8.250 | 87,942 | +0.41(+5.23%) |
Apr 20, 2006 | 8.000 | 8.010 | 7.830 | 7.840 | 27,928 | -0.18(-2.24%) |
Apr 19, 2006 | 8.010 | 8.080 | 7.840 | 8.020 | 233,576 | -0.03(-0.37%) |
Apr 18, 2006 | 8.030 | 8.070 | 7.960 | 8.050 | 129,572 | -0.04(-0.49%) |
Apr 17, 2006 | 8.040 | 8.140 | 8.000 | 8.090 | 79,214 | +0.05(+0.62%) |
Apr 13, 2006 | 8.030 | 8.130 | 8.040 | 8.040 | 34,225 | +0.01(+0.12%) |
Apr 12, 2006 | 8.100 | 8.100 | 8.000 | 8.030 | 43,500 | -0.07(-0.86%) |
Apr 11, 2006 | 8.040 | 8.130 | 7.950 | 8.100 | 83,358 | +0.11(+1.38%) |
Apr 10, 2006 | 8.250 | 8.250 | 7.870 | 7.990 | 91,696 | -0.21(-2.57%) |
Apr 07, 2006 | 8.010 | 8.220 | 7.980 | 8.201 | 118,382 | +0.20(+2.51%) |
Apr 06, 2006 | 7.950 | 8.060 | 7.890 | 8.000 | 98,778 | +0.05(+0.63%) |
Apr 05, 2006 | 8.000 | 8.000 | 7.890 | 7.950 | 45,237 | -0.03(-0.38%) |
Apr 04, 2006 | 7.990 | 8.000 | 7.940 | 7.980 | 73,939 | -0.02(-0.25%) |
Apr 03, 2006 | 8.000 | 8.000 | 7.810 | 8.000 | 129,128 | +0.02(+0.25%) |
Mar 31, 2006 | 7.720 | 8.000 | 7.300 | 7.980 | 109,341 | +0.18(+2.31%) |
Mar 30, 2006 | 7.660 | 7.900 | 7.580 | 7.800 | 70,985 | +0.22(+2.90%) |
Mar 29, 2006 | 7.900 | 7.990 | 7.321 | 7.580 | 116,902 | -0.07(-0.92%) |
Mar 28, 2006 | 7.920 | 7.930 | 7.610 | 7.650 | 81,934 | -0.19(-2.42%) |
Mar 27, 2006 | 7.690 | 8.020 | 7.650 | 7.840 | 288,890 | +0.23(+3.02%) |
Mar 24, 2006 | 7.560 | 7.720 | 7.430 | 7.610 | 70,987 | +0.09(+1.20%) |
Mar 23, 2006 | 7.640 | 7.640 | 7.420 | 7.520 | 20,800 | -0.12(-1.57%) |
Mar 22, 2006 | 7.560 | 7.700 | 7.540 | 7.640 | 40,200 | +0.11(+1.46%) |
Mar 21, 2006 | 7.450 | 7.580 | 7.450 | 7.530 | 29,000 | +0.09(+1.21%) |
Mar 20, 2006 | 7.290 | 7.470 | 7.220 | 7.440 | 29,664 | +0.19(+2.62%) |
Mar 17, 2006 | 7.210 | 7.330 | 7.140 | 7.250 | 33,766 | +0.01(+0.14%) |
Mar 16, 2006 | 7.230 | 7.360 | 7.040 | 7.240 | 78,369 | +0.06(+0.83%) |
Mar 15, 2006 | 7.040 | 7.230 | 6.950 | 7.180 | 241,712 | +0.18(+2.57%) |
Mar 14, 2006 | 7.020 | 7.020 | 6.970 | 7.000 | 22,326 | +0.00(+0.00%) |
Mar 13, 2006 | 7.000 | 7.030 | 6.970 | 7.000 | 98,733 | +0.02(+0.29%) |
Mar 10, 2006 | 7.070 | 7.070 | 6.710 | 6.980 | 347,396 | -0.02(-0.29%) |
Mar 09, 2006 | 6.960 | 7.020 | 6.950 | 7.000 | 18,901 | +0.00(+0.00%) |
Mar 08, 2006 | 7.010 | 7.120 | 7.000 | 7.000 | 37,150 | -0.06(-0.85%) |
Mar 07, 2006 | 7.210 | 7.250 | 6.920 | 7.060 | 42,465 | -0.17(-2.35%) |
Mar 06, 2006 | 7.350 | 7.350 | 7.080 | 7.230 | 48,899 | -0.12(-1.63%) |
Mar 03, 2006 | 7.350 | 7.400 | 7.300 | 7.350 | 36,381 | +0.01(+0.14%) |
Mar 02, 2006 | 7.300 | 7.400 | 7.270 | 7.340 | 46,908 | +0.03(+0.41%) |
Mar 01, 2006 | 7.230 | 7.400 | 7.230 | 7.310 | 83,768 | +0.06(+0.83%) |
Feb 28, 2006 | 7.310 | 7.360 | 7.200 | 7.250 | 16,331 | -0.06(-0.82%) |
Feb 27, 2006 | 7.390 | 7.400 | 7.260 | 7.310 | 153,448 | -0.05(-0.68%) |
Feb 24, 2006 | 7.230 | 7.470 | 7.230 | 7.360 | 54,382 | +0.06(+0.82%) |
Feb 23, 2006 | 7.500 | 7.500 | 7.150 | 7.300 | 201,051 | -0.13(-1.75%) |
Feb 22, 2006 | 6.940 | 7.500 | 6.910 | 7.430 | 365,879 | +0.57(+8.31%) |
Feb 21, 2006 | 6.780 | 6.880 | 6.760 | 6.860 | 13,045 | +0.03(+0.44%) |
Feb 17, 2006 | 7.000 | 7.000 | 6.720 | 6.830 | 15,124 | -0.07(-1.01%) |
Feb 16, 2006 | 6.950 | 6.960 | 6.750 | 6.900 | 96,900 | +0.00(+0.00%) |
Feb 15, 2006 | 6.760 | 6.920 | 6.760 | 6.900 | 72,512 | +0.08(+1.17%) |
Feb 14, 2006 | 6.750 | 6.880 | 6.720 | 6.820 | 52,395 | +0.04(+0.62%) |
Feb 13, 2006 | 6.740 | 6.850 | 6.730 | 6.778 | 54,493 | +0.05(+0.71%) |
Feb 10, 2006 | 6.500 | 6.790 | 6.446 | 6.730 | 78,140 | +0.21(+3.22%) |
Feb 09, 2006 | 6.520 | 6.590 | 6.400 | 6.520 | 22,597 | +0.01(+0.15%) |
Feb 08, 2006 | 6.510 | 6.590 | 6.460 | 6.510 | 54,076 | -0.06(-0.91%) |
Feb 07, 2006 | 6.590 | 6.600 | 6.500 | 6.570 | 54,426 | -0.02(-0.30%) |
Feb 06, 2006 | 6.390 | 6.600 | 6.230 | 6.590 | 47,362 | +0.09(+1.38%) |
Feb 03, 2006 | 6.500 | 6.540 | 6.450 | 6.500 | 41,799 | +0.00(+0.00%) |
Feb 02, 2006 | 6.500 | 6.500 | 6.460 | 6.500 | 33,603 | +0.01(+0.15%) |