Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 8.082 | 8.302 | 8.082 | 8.257 | 438,489 | +0.13(+1.61%) |
Apr 27, 2006 | 8.002 | 8.187 | 7.974 | 8.127 | 276,015 | -0.13(-1.62%) |
Apr 26, 2006 | 8.328 | 8.379 | 8.168 | 8.261 | 732,697 | -0.04(-0.46%) |
Apr 25, 2006 | 8.385 | 8.388 | 8.289 | 8.299 | 405,868 | +0.00(+0.04%) |
Apr 24, 2006 | 8.433 | 8.433 | 8.273 | 8.296 | 284,484 | +0.01(+0.08%) |
Apr 21, 2006 | 8.242 | 8.404 | 8.226 | 8.289 | 552,031 | +0.15(+1.84%) |
Apr 20, 2006 | 8.251 | 8.251 | 8.136 | 8.140 | 164,668 | -0.09(-1.05%) |
Apr 19, 2006 | 8.152 | 8.286 | 8.146 | 8.226 | 272,565 | +0.08(+0.98%) |
Apr 18, 2006 | 8.047 | 8.210 | 8.044 | 8.146 | 506,552 | +0.12(+1.47%) |
Apr 17, 2006 | 8.165 | 8.226 | 7.971 | 8.028 | 374,817 | -0.14(-1.68%) |
Apr 13, 2006 | 8.283 | 8.289 | 8.146 | 8.165 | 421,865 | -0.12(-1.42%) |
Apr 12, 2006 | 8.283 | 8.321 | 8.251 | 8.283 | 350,665 | +0.00(+0.00%) |
Apr 11, 2006 | 8.353 | 8.353 | 8.213 | 8.283 | 342,197 | -0.05(-0.65%) |
Apr 10, 2006 | 8.305 | 8.388 | 8.273 | 8.337 | 210,462 | +0.03(+0.35%) |
Apr 07, 2006 | 8.487 | 8.528 | 8.289 | 8.309 | 384,854 | -0.17(-1.99%) |
Apr 06, 2006 | 8.497 | 8.541 | 8.458 | 8.477 | 242,141 | -0.01(-0.11%) |
Apr 05, 2006 | 8.602 | 8.634 | 8.484 | 8.487 | 303,303 | -0.06(-0.75%) |
Apr 04, 2006 | 8.608 | 8.624 | 8.544 | 8.551 | 375,758 | -0.04(-0.45%) |
Apr 03, 2006 | 8.608 | 8.624 | 8.560 | 8.589 | 428,765 | -0.02(-0.19%) |
Mar 31, 2006 | 8.672 | 8.701 | 8.560 | 8.605 | 308,636 | -0.04(-0.41%) |
Mar 30, 2006 | 8.672 | 8.704 | 8.624 | 8.640 | 253,119 | +0.04(+0.41%) |
Mar 29, 2006 | 8.631 | 8.717 | 8.589 | 8.605 | 520,352 | +0.00(+0.00%) |
Mar 28, 2006 | 8.640 | 8.672 | 8.589 | 8.605 | 365,093 | -0.03(-0.30%) |
Mar 27, 2006 | 8.672 | 8.688 | 8.608 | 8.631 | 170,000 | -0.01(-0.15%) |
Mar 24, 2006 | 8.704 | 8.720 | 8.589 | 8.643 | 326,200 | -0.03(-0.33%) |
Mar 23, 2006 | 8.608 | 8.682 | 8.528 | 8.672 | 361,957 | +0.19(+2.26%) |
Mar 22, 2006 | 8.439 | 8.487 | 8.382 | 8.481 | 196,661 | +0.03(+0.34%) |
Mar 21, 2006 | 8.528 | 8.589 | 8.404 | 8.452 | 356,311 | -0.10(-1.12%) |
Mar 20, 2006 | 8.516 | 8.589 | 8.449 | 8.548 | 180,978 | +0.02(+0.22%) |
Mar 17, 2006 | 8.586 | 8.640 | 8.452 | 8.528 | 413,083 | -0.04(-0.48%) |
Mar 16, 2006 | 8.528 | 8.592 | 8.481 | 8.570 | 218,930 | +0.04(+0.41%) |
Mar 15, 2006 | 8.465 | 8.592 | 8.449 | 8.535 | 301,108 | +0.03(+0.30%) |
Mar 14, 2006 | 8.455 | 8.544 | 8.372 | 8.509 | 122,638 | +0.01(+0.11%) |
Mar 13, 2006 | 8.544 | 8.586 | 8.481 | 8.500 | 120,129 | -0.01(-0.15%) |
Mar 10, 2006 | 8.544 | 8.592 | 8.449 | 8.513 | 201,993 | -0.05(-0.56%) |
Mar 09, 2006 | 8.500 | 8.608 | 8.497 | 8.560 | 162,159 | +0.06(+0.71%) |
Mar 08, 2006 | 8.398 | 8.576 | 8.391 | 8.500 | 284,798 | +0.10(+1.21%) |
Mar 07, 2006 | 8.497 | 8.541 | 8.382 | 8.398 | 149,926 | -0.08(-0.94%) |
Mar 06, 2006 | 8.194 | 8.554 | 8.194 | 8.477 | 137,694 | +0.07(+0.83%) |
Mar 03, 2006 | 8.528 | 8.605 | 8.407 | 8.407 | 221,126 | -0.13(-1.49%) |
Mar 02, 2006 | 8.704 | 8.710 | 8.468 | 8.535 | 203,248 | -0.17(-1.91%) |
Mar 01, 2006 | 8.375 | 8.729 | 8.375 | 8.701 | 325,573 | +0.31(+3.72%) |
Feb 28, 2006 | 8.449 | 8.481 | 8.369 | 8.388 | 197,916 | -0.06(-0.72%) |
Feb 27, 2006 | 8.449 | 8.528 | 8.392 | 8.449 | 238,063 | +0.02(+0.23%) |
Feb 24, 2006 | 8.525 | 8.544 | 8.411 | 8.430 | 176,273 | -0.13(-1.49%) |
Feb 23, 2006 | 8.586 | 8.592 | 8.513 | 8.557 | 207,011 | +0.00(+0.04%) |
Feb 22, 2006 | 8.592 | 8.631 | 8.554 | 8.554 | 272,565 | -0.04(-0.45%) |
Feb 21, 2006 | 8.621 | 8.685 | 8.535 | 8.592 | 259,392 | +0.00(+0.04%) |
Feb 17, 2006 | 8.634 | 8.640 | 8.538 | 8.589 | 272,879 | -0.04(-0.48%) |
Feb 16, 2006 | 8.481 | 8.640 | 8.471 | 8.631 | 393,636 | +0.19(+2.23%) |
Feb 15, 2006 | 8.449 | 8.513 | 8.337 | 8.442 | 202,307 | +0.03(+0.38%) |
Feb 14, 2006 | 8.305 | 8.554 | 8.305 | 8.411 | 443,821 | +0.12(+1.46%) |
Feb 13, 2006 | 8.136 | 8.337 | 8.130 | 8.289 | 455,426 | +0.16(+1.96%) |
Feb 10, 2006 | 7.974 | 8.226 | 7.974 | 8.130 | 377,012 | +0.16(+1.96%) |
Feb 09, 2006 | 8.050 | 8.152 | 7.961 | 7.974 | 242,454 | -0.06(-0.75%) |
Feb 08, 2006 | 8.031 | 8.089 | 7.958 | 8.034 | 422,179 | +0.04(+0.44%) |
Feb 07, 2006 | 8.053 | 8.162 | 7.974 | 7.999 | 174,705 | -0.08(-1.03%) |
Feb 06, 2006 | 7.986 | 8.130 | 7.967 | 8.082 | 447,898 | +0.13(+1.60%) |
Feb 03, 2006 | 8.012 | 8.037 | 7.907 | 7.955 | 528,194 | -0.12(-1.50%) |
Feb 02, 2006 | 8.321 | 8.353 | 7.971 | 8.076 | 503,415 | -0.25(-2.95%) |