Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 9.440 | 9.440 | 9.010 | 9.050 | 50,500 | -0.39(-4.13%) |
Apr 27, 2006 | 9.000 | 9.490 | 8.950 | 9.440 | 72,700 | +0.45(+5.01%) |
Apr 26, 2006 | 9.300 | 9.300 | 8.830 | 8.990 | 71,100 | -0.29(-3.12%) |
Apr 25, 2006 | 9.600 | 9.600 | 9.110 | 9.280 | 37,500 | -0.31(-3.23%) |
Apr 24, 2006 | 9.450 | 9.760 | 9.450 | 9.590 | 94,800 | +0.21(+2.24%) |
Apr 21, 2006 | 9.140 | 9.380 | 9.100 | 9.380 | 53,200 | +0.34(+3.76%) |
Apr 20, 2006 | 9.100 | 9.170 | 8.950 | 9.040 | 51,800 | -0.06(-0.66%) |
Apr 19, 2006 | 8.950 | 9.100 | 8.900 | 9.100 | 77,900 | +0.15(+1.68%) |
Apr 18, 2006 | 8.660 | 9.190 | 8.660 | 8.950 | 96,400 | +0.29(+3.35%) |
Apr 17, 2006 | 8.600 | 8.660 | 8.130 | 8.660 | 81,800 | +0.02(+0.23%) |
Apr 13, 2006 | 8.970 | 8.980 | 8.550 | 8.640 | 49,700 | -0.33(-3.68%) |
Apr 12, 2006 | 9.140 | 9.140 | 8.810 | 8.970 | 68,300 | -0.07(-0.77%) |
Apr 11, 2006 | 9.650 | 9.700 | 8.890 | 9.040 | 326,700 | -0.66(-6.80%) |
Apr 10, 2006 | 9.190 | 9.790 | 9.190 | 9.700 | 86,900 | +0.51(+5.55%) |
Apr 07, 2006 | 9.330 | 9.390 | 9.000 | 9.190 | 45,000 | -0.24(-2.55%) |
Apr 06, 2006 | 8.810 | 9.430 | 8.810 | 9.430 | 125,400 | +0.62(+7.04%) |
Apr 05, 2006 | 8.350 | 8.850 | 8.350 | 8.810 | 112,300 | -0.04(-0.45%) |
Apr 04, 2006 | 8.600 | 8.980 | 8.490 | 8.850 | 133,500 | +0.45(+5.36%) |
Apr 03, 2006 | 7.840 | 8.550 | 7.830 | 8.400 | 98,700 | +0.56(+7.14%) |
Mar 31, 2006 | 7.700 | 7.850 | 7.700 | 7.840 | 38,800 | +0.18(+2.35%) |
Mar 30, 2006 | 7.500 | 7.700 | 7.500 | 7.660 | 10,900 | +0.07(+0.92%) |
Mar 29, 2006 | 7.300 | 7.600 | 7.300 | 7.590 | 11,300 | +0.26(+3.55%) |
Mar 28, 2006 | 7.250 | 7.420 | 7.250 | 7.330 | 15,200 | +0.12(+1.66%) |
Mar 27, 2006 | 7.180 | 7.240 | 7.150 | 7.210 | 26,000 | +0.06(+0.84%) |
Mar 24, 2006 | 7.140 | 7.200 | 7.130 | 7.150 | 7,000 | -0.01(-0.14%) |
Mar 23, 2006 | 7.190 | 7.300 | 7.110 | 7.160 | 6,600 | -0.08(-1.10%) |
Mar 22, 2006 | 7.400 | 7.400 | 7.210 | 7.240 | 11,800 | -0.09(-1.23%) |
Mar 21, 2006 | 7.700 | 7.700 | 7.250 | 7.330 | 23,300 | -0.28(-3.68%) |
Mar 20, 2006 | 7.500 | 7.650 | 7.390 | 7.610 | 19,900 | -0.04(-0.52%) |
Mar 17, 2006 | 7.600 | 7.740 | 7.550 | 7.650 | 14,300 | -0.01(-0.13%) |
Mar 16, 2006 | 7.700 | 7.770 | 7.660 | 7.660 | 13,400 | +0.11(+1.46%) |
Mar 15, 2006 | 7.450 | 7.650 | 7.390 | 7.550 | 23,900 | +0.13(+1.75%) |
Mar 14, 2006 | 7.290 | 7.560 | 7.240 | 7.420 | 36,700 | +0.06(+0.82%) |
Mar 13, 2006 | 7.010 | 7.360 | 7.010 | 7.360 | 43,700 | +0.21(+2.94%) |
Mar 10, 2006 | 7.360 | 7.370 | 7.100 | 7.150 | 29,200 | -0.22(-2.99%) |
Mar 09, 2006 | 7.500 | 7.560 | 7.350 | 7.370 | 35,000 | +0.02(+0.27%) |
Mar 08, 2006 | 7.130 | 7.450 | 7.000 | 7.350 | 23,900 | +0.12(+1.66%) |
Mar 07, 2006 | 7.300 | 7.390 | 7.220 | 7.230 | 17,400 | -0.03(-0.41%) |
Mar 06, 2006 | 7.490 | 7.500 | 7.240 | 7.260 | 12,200 | -0.24(-3.20%) |
Mar 03, 2006 | 7.180 | 7.500 | 7.180 | 7.500 | 20,800 | +0.35(+4.90%) |
Mar 02, 2006 | 7.570 | 7.700 | 7.000 | 7.150 | 97,600 | -0.41(-5.42%) |
Mar 01, 2006 | 7.790 | 7.790 | 7.500 | 7.560 | 14,900 | -0.21(-2.70%) |
Feb 28, 2006 | 7.900 | 7.900 | 7.610 | 7.770 | 65,900 | -0.13(-1.65%) |
Feb 27, 2006 | 7.650 | 7.900 | 7.650 | 7.900 | 34,100 | +0.30(+3.95%) |
Feb 24, 2006 | 7.470 | 7.740 | 7.410 | 7.600 | 204,800 | +0.11(+1.47%) |
Feb 23, 2006 | 7.300 | 7.490 | 7.250 | 7.490 | 13,700 | +0.29(+4.03%) |
Feb 22, 2006 | 7.090 | 7.200 | 7.031 | 7.200 | 48,700 | +0.09(+1.27%) |
Feb 21, 2006 | 7.360 | 7.390 | 7.081 | 7.110 | 25,200 | -0.25(-3.40%) |
Feb 17, 2006 | 7.350 | 7.380 | 7.300 | 7.360 | 51,900 | +0.02(+0.27%) |
Feb 16, 2006 | 7.400 | 7.420 | 7.320 | 7.340 | 23,600 | -0.06(-0.81%) |
Feb 15, 2006 | 7.440 | 7.440 | 7.400 | 7.400 | 6,700 | -0.04(-0.54%) |
Feb 14, 2006 | 7.630 | 7.630 | 7.351 | 7.440 | 27,700 | -0.19(-2.49%) |
Feb 13, 2006 | 7.500 | 7.790 | 7.450 | 7.630 | 28,700 | +0.12(+1.60%) |
Feb 10, 2006 | 7.590 | 7.590 | 7.500 | 7.510 | 7,500 | -0.13(-1.70%) |
Feb 09, 2006 | 7.350 | 7.750 | 7.310 | 7.640 | 116,800 | +0.24(+3.24%) |
Feb 08, 2006 | 7.330 | 7.400 | 7.310 | 7.400 | 5,700 | +0.05(+0.68%) |
Feb 07, 2006 | 7.460 | 7.460 | 7.350 | 7.350 | 3,300 | -0.11(-1.47%) |
Feb 06, 2006 | 7.080 | 7.470 | 7.080 | 7.460 | 13,700 | +0.36(+5.07%) |
Feb 03, 2006 | 7.210 | 7.210 | 7.050 | 7.100 | 20,300 | -0.13(-1.80%) |
Feb 02, 2006 | 7.020 | 7.230 | 7.020 | 7.230 | 10,400 | +0.17(+2.41%) |