Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 8.341 | 8.341 | 8.271 | 8.306 | 152,073 | -0.03(-0.42%) |
Apr 27, 2006 | 8.236 | 8.341 | 8.223 | 8.341 | 131,787 | +0.11(+1.35%) |
Apr 26, 2006 | 8.167 | 8.230 | 8.091 | 8.230 | 98,840 | +0.13(+1.63%) |
Apr 25, 2006 | 8.271 | 8.271 | 8.063 | 8.097 | 217,103 | -0.08(-0.94%) |
Apr 24, 2006 | 8.236 | 8.264 | 8.007 | 8.174 | 165,309 | -0.08(-1.01%) |
Apr 21, 2006 | 8.341 | 8.341 | 8.097 | 8.257 | 242,712 | +0.00(+0.00%) |
Apr 20, 2006 | 8.132 | 8.257 | 8.097 | 8.257 | 213,362 | +0.19(+2.41%) |
Apr 19, 2006 | 7.993 | 8.097 | 7.979 | 8.063 | 131,643 | +0.09(+1.13%) |
Apr 18, 2006 | 7.715 | 7.993 | 7.680 | 7.972 | 187,034 | +0.31(+3.99%) |
Apr 17, 2006 | 7.819 | 7.958 | 7.653 | 7.667 | 277,098 | -0.10(-1.34%) |
Apr 13, 2006 | 7.833 | 7.847 | 7.722 | 7.771 | 224,872 | -0.06(-0.80%) |
Apr 12, 2006 | 7.986 | 8.000 | 7.826 | 7.833 | 284,723 | -0.20(-2.51%) |
Apr 11, 2006 | 8.174 | 8.209 | 7.993 | 8.035 | 109,774 | -0.15(-1.78%) |
Apr 10, 2006 | 8.091 | 8.243 | 7.993 | 8.181 | 134,376 | +0.08(+0.94%) |
Apr 07, 2006 | 8.375 | 8.375 | 7.951 | 8.104 | 265,012 | -0.27(-3.24%) |
Apr 06, 2006 | 8.306 | 8.375 | 8.202 | 8.375 | 119,126 | +0.07(+0.84%) |
Apr 05, 2006 | 8.278 | 8.362 | 8.167 | 8.306 | 166,891 | +0.00(+0.00%) |
Apr 04, 2006 | 8.334 | 8.369 | 8.271 | 8.306 | 113,659 | +0.01(+0.08%) |
Apr 03, 2006 | 8.424 | 8.424 | 8.174 | 8.299 | 335,510 | -0.12(-1.40%) |
Mar 31, 2006 | 8.445 | 8.535 | 8.417 | 8.417 | 78,554 | +0.04(+0.50%) |
Mar 30, 2006 | 8.591 | 8.626 | 8.341 | 8.375 | 141,138 | -0.25(-2.90%) |
Mar 29, 2006 | 8.584 | 8.653 | 8.535 | 8.626 | 160,273 | +0.11(+1.31%) |
Mar 28, 2006 | 8.480 | 8.584 | 8.375 | 8.514 | 211,348 | +0.08(+0.91%) |
Mar 27, 2006 | 8.396 | 8.445 | 8.348 | 8.438 | 171,495 | +0.08(+0.91%) |
Mar 24, 2006 | 8.341 | 8.487 | 8.341 | 8.362 | 207,607 | +0.02(+0.25%) |
Mar 23, 2006 | 8.306 | 8.403 | 8.278 | 8.341 | 307,167 | +0.17(+2.13%) |
Mar 22, 2006 | 8.118 | 8.181 | 8.000 | 8.167 | 103,300 | +0.03(+0.43%) |
Mar 21, 2006 | 8.153 | 8.174 | 8.077 | 8.132 | 81,863 | -0.01(-0.16%) |
Mar 20, 2006 | 8.146 | 8.160 | 7.993 | 8.145 | 325,870 | -0.02(-0.26%) |
Mar 17, 2006 | 8.341 | 8.369 | 8.140 | 8.167 | 286,018 | -0.15(-1.84%) |
Mar 16, 2006 | 8.375 | 8.424 | 8.292 | 8.320 | 231,059 | +0.01(+0.17%) |
Mar 15, 2006 | 8.243 | 8.313 | 8.202 | 8.306 | 294,794 | +0.13(+1.62%) |
Mar 14, 2006 | 7.889 | 8.174 | 7.889 | 8.174 | 357,954 | +0.34(+4.35%) |
Mar 13, 2006 | 7.771 | 7.854 | 7.764 | 7.833 | 439,530 | +0.02(+0.27%) |
Mar 10, 2006 | 7.854 | 7.910 | 7.778 | 7.812 | 178,689 | -0.03(-0.43%) |
Mar 09, 2006 | 7.889 | 7.924 | 7.750 | 7.846 | 256,380 | +0.03(+0.34%) |
Mar 08, 2006 | 7.993 | 8.132 | 7.771 | 7.819 | 285,874 | -0.10(-1.32%) |
Mar 07, 2006 | 7.882 | 7.958 | 7.854 | 7.924 | 169,625 | +0.02(+0.26%) |
Mar 06, 2006 | 7.938 | 8.000 | 7.896 | 7.903 | 121,572 | +0.01(+0.09%) |
Mar 03, 2006 | 7.875 | 7.979 | 7.853 | 7.896 | 247,172 | +0.01(+0.09%) |
Mar 02, 2006 | 8.132 | 8.167 | 7.826 | 7.889 | 353,206 | -0.25(-3.07%) |
Mar 01, 2006 | 8.132 | 8.195 | 8.070 | 8.139 | 223,865 | +0.01(+0.09%) |
Feb 28, 2006 | 8.139 | 8.146 | 7.993 | 8.132 | 239,547 | -0.01(-0.09%) |
Feb 27, 2006 | 8.014 | 8.236 | 7.924 | 8.139 | 409,316 | +0.27(+3.45%) |
Feb 24, 2006 | 8.334 | 8.334 | 7.868 | 7.868 | 772,450 | -0.74(-8.64%) |
Feb 23, 2006 | 8.730 | 8.730 | 8.528 | 8.612 | 491,324 | -0.05(-0.56%) |
Feb 22, 2006 | 8.716 | 8.758 | 8.619 | 8.660 | 531,464 | -0.02(-0.24%) |
Feb 21, 2006 | 8.674 | 8.744 | 8.619 | 8.681 | 498,086 | +0.09(+1.05%) |
Feb 17, 2006 | 8.389 | 8.626 | 8.389 | 8.591 | 575,489 | +0.23(+2.74%) |
Feb 16, 2006 | 8.063 | 8.444 | 8.063 | 8.362 | 963,081 | +0.36(+4.52%) |
Feb 15, 2006 | 7.924 | 8.097 | 7.806 | 8.000 | 1,167,380 | +0.22(+2.86%) |
Feb 14, 2006 | 7.750 | 7.799 | 7.708 | 7.778 | 510,890 | +0.00(+0.00%) |
Feb 13, 2006 | 7.785 | 7.785 | 7.715 | 7.778 | 228,757 | -0.01(-0.09%) |
Feb 10, 2006 | 7.785 | 7.854 | 7.715 | 7.785 | 390,469 | -0.07(-0.88%) |
Feb 09, 2006 | 7.854 | 7.889 | 7.826 | 7.854 | 913,877 | -0.03(-0.35%) |
Feb 08, 2006 | 7.854 | 7.896 | 7.750 | 7.882 | 461,254 | +0.06(+0.80%) |
Feb 07, 2006 | 7.924 | 7.924 | 7.792 | 7.819 | 529,018 | -0.10(-1.32%) |
Feb 06, 2006 | 7.993 | 7.993 | 7.861 | 7.924 | 739,647 | -0.07(-0.87%) |
Feb 03, 2006 | 7.993 | 8.028 | 7.979 | 7.993 | 812,591 | -0.03(-0.43%) |
Feb 02, 2006 | 7.993 | 8.070 | 7.993 | 8.028 | 763,674 | -0.01(-0.17%) |