Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 9.850 | 9.850 | 9.850 | 9.850 | 0 | +0.83(+9.20%) |
Apr 27, 2006 | 9.330 | 9.330 | 8.810 | 9.020 | 290,992 | -0.31(-3.32%) |
Apr 26, 2006 | 9.370 | 9.950 | 9.270 | 9.330 | 469,520 | +0.02(+0.21%) |
Apr 25, 2006 | 8.360 | 9.350 | 8.360 | 9.310 | 461,534 | +1.04(+12.58%) |
Apr 24, 2006 | 8.170 | 8.340 | 7.900 | 8.270 | 71,694 | +0.12(+1.47%) |
Apr 21, 2006 | 8.220 | 8.300 | 7.960 | 8.150 | 108,460 | +0.25(+3.16%) |
Apr 20, 2006 | 8.550 | 8.550 | 7.700 | 7.900 | 262,771 | -0.61(-7.17%) |
Apr 19, 2006 | 8.300 | 8.550 | 7.820 | 8.510 | 405,535 | +0.34(+4.16%) |
Apr 18, 2006 | 7.950 | 8.250 | 7.600 | 8.170 | 210,096 | +0.27(+3.42%) |
Apr 17, 2006 | 7.860 | 7.900 | 7.730 | 7.900 | 108,700 | +0.27(+3.54%) |
Apr 13, 2006 | 7.350 | 7.630 | 7.350 | 7.630 | 74,527 | +0.12(+1.60%) |
Apr 12, 2006 | 7.170 | 7.560 | 7.160 | 7.510 | 77,791 | +0.33(+4.60%) |
Apr 11, 2006 | 7.600 | 7.780 | 7.080 | 7.180 | 139,840 | -0.31(-4.14%) |
Apr 10, 2006 | 7.980 | 8.130 | 7.450 | 7.490 | 201,242 | -0.21(-2.73%) |
Apr 07, 2006 | 8.000 | 8.300 | 7.700 | 7.700 | 274,177 | -0.51(-6.21%) |
Apr 06, 2006 | 8.280 | 8.300 | 8.070 | 8.210 | 77,050 | +0.19(+2.37%) |
Apr 05, 2006 | 8.070 | 8.250 | 7.950 | 8.020 | 202,140 | -0.07(-0.87%) |
Apr 04, 2006 | 8.100 | 8.230 | 7.840 | 8.090 | 108,950 | +0.07(+0.87%) |
Apr 03, 2006 | 8.490 | 8.500 | 7.840 | 8.020 | 263,900 | -0.13(-1.60%) |
Mar 31, 2006 | 8.400 | 8.400 | 7.950 | 8.150 | 282,337 | -0.25(-2.98%) |
Mar 30, 2006 | 8.110 | 8.630 | 8.110 | 8.400 | 296,702 | +0.45(+5.66%) |
Mar 29, 2006 | 7.490 | 7.950 | 7.400 | 7.950 | 263,971 | +0.46(+6.14%) |
Mar 28, 2006 | 7.750 | 7.940 | 7.400 | 7.490 | 152,750 | -0.09(-1.19%) |
Mar 27, 2006 | 7.400 | 7.740 | 7.400 | 7.580 | 110,620 | +0.28(+3.84%) |
Mar 24, 2006 | 7.100 | 7.440 | 7.100 | 7.300 | 147,323 | +0.70(+10.61%) |
Mar 21, 2006 | 6.750 | 6.900 | 6.570 | 6.600 | 200,397 | -0.21(-3.08%) |
Mar 20, 2006 | 7.000 | 7.300 | 6.790 | 6.810 | 155,720 | -0.32(-4.49%) |
Mar 17, 2006 | 7.130 | 7.230 | 7.070 | 7.130 | 82,074 | -0.06(-0.83%) |
Mar 16, 2006 | 7.200 | 7.300 | 7.030 | 7.190 | 81,876 | +0.03(+0.42%) |
Mar 15, 2006 | 7.350 | 7.460 | 7.110 | 7.160 | 44,456 | -0.08(-1.10%) |
Mar 14, 2006 | 7.140 | 7.300 | 7.080 | 7.240 | 79,200 | +0.23(+3.28%) |
Mar 13, 2006 | 7.470 | 7.480 | 7.010 | 7.010 | 39,412 | +0.28(+4.16%) |
Mar 10, 2006 | 6.730 | 6.730 | 6.730 | 6.730 | 0 | +0.00(+0.00%) |
Mar 09, 2006 | 6.730 | 6.730 | 6.730 | 6.730 | 0 | +0.00(+0.00%) |
Mar 08, 2006 | 6.990 | 7.100 | 6.730 | 6.730 | 17,900 | -0.52(-7.17%) |
Mar 07, 2006 | 7.550 | 7.550 | 7.120 | 7.250 | 85,061 | -0.21(-2.82%) |
Mar 06, 2006 | 7.750 | 7.800 | 7.460 | 7.460 | 159,900 | -0.28(-3.62%) |
Mar 03, 2006 | 7.690 | 7.850 | 7.600 | 7.740 | 221,834 | +0.05(+0.65%) |
Mar 02, 2006 | 7.150 | 7.750 | 6.950 | 7.690 | 245,814 | +0.56(+7.85%) |
Mar 01, 2006 | 7.260 | 7.330 | 7.000 | 7.130 | 180,458 | -0.14(-1.93%) |
Feb 28, 2006 | 7.350 | 7.450 | 6.950 | 7.270 | 322,558 | +0.02(+0.28%) |
Feb 27, 2006 | 7.550 | 7.550 | 7.250 | 7.250 | 109,160 | -0.28(-3.72%) |
Feb 24, 2006 | 7.210 | 7.620 | 7.210 | 7.530 | 118,650 | +0.26(+3.58%) |
Feb 23, 2006 | 7.590 | 7.740 | 7.100 | 7.270 | 112,129 | -0.32(-4.22%) |
Feb 22, 2006 | 7.350 | 7.750 | 7.270 | 7.590 | 179,188 | +0.28(+3.83%) |
Feb 21, 2006 | 7.300 | 7.430 | 7.200 | 7.310 | 176,840 | +0.15(+2.09%) |
Feb 17, 2006 | 6.950 | 7.250 | 6.900 | 7.160 | 135,819 | +0.40(+5.92%) |
Feb 15, 2006 | 6.520 | 7.010 | 6.520 | 6.760 | 176,710 | -0.21(-3.01%) |
Feb 14, 2006 | 6.710 | 7.020 | 6.420 | 6.970 | 237,762 | +0.37(+5.61%) |
Feb 13, 2006 | 6.510 | 6.850 | 6.390 | 6.600 | 214,818 | -0.30(-4.35%) |
Feb 10, 2006 | 7.050 | 7.150 | 6.450 | 6.900 | 366,751 | -0.32(-4.43%) |
Feb 09, 2006 | 7.360 | 7.500 | 7.210 | 7.220 | 299,807 | +0.17(+2.41%) |
Feb 08, 2006 | 6.610 | 7.050 | 6.050 | 7.050 | 348,530 | +1.88(+36.36%) |
Feb 07, 2006 | 5.170 | 5.170 | 5.170 | 5.170 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 5.170 | 5.170 | 5.170 | 5.170 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 5.170 | 5.170 | 5.170 | 5.170 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 5.170 | 5.170 | 5.170 | 5.170 | 0 | +0.00(+0.00%) |