Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 9.421 | 9.448 | 9.157 | 9.206 | 3,011,178 | -0.18(-1.90%) |
Apr 27, 2006 | 9.184 | 9.491 | 9.182 | 9.385 | 4,054,073 | +0.19(+2.09%) |
Apr 26, 2006 | 9.261 | 9.347 | 9.134 | 9.193 | 3,533,074 | -0.08(-0.90%) |
Apr 25, 2006 | 9.496 | 9.618 | 9.247 | 9.277 | 7,774,068 | -0.50(-5.11%) |
Apr 24, 2006 | 9.790 | 9.810 | 9.613 | 9.776 | 2,297,023 | -0.01(-0.14%) |
Apr 21, 2006 | 9.880 | 9.903 | 9.688 | 9.790 | 1,995,524 | -0.07(-0.67%) |
Apr 20, 2006 | 9.824 | 9.910 | 9.738 | 9.855 | 3,270,118 | +0.03(+0.30%) |
Apr 19, 2006 | 9.534 | 9.871 | 9.469 | 9.826 | 5,111,435 | +0.39(+4.10%) |
Apr 18, 2006 | 9.272 | 9.503 | 9.272 | 9.439 | 1,835,098 | +0.21(+2.30%) |
Apr 17, 2006 | 9.249 | 9.347 | 9.136 | 9.227 | 1,294,700 | -0.01(-0.07%) |
Apr 13, 2006 | 9.032 | 9.261 | 8.998 | 9.234 | 1,760,216 | +0.07(+0.74%) |
Apr 12, 2006 | 9.317 | 9.315 | 9.083 | 9.166 | 1,970,349 | -0.15(-1.63%) |
Apr 11, 2006 | 9.428 | 9.475 | 9.157 | 9.317 | 2,604,328 | -0.10(-1.10%) |
Apr 10, 2006 | 9.362 | 9.455 | 9.159 | 9.421 | 4,557,017 | +0.13(+1.36%) |
Apr 07, 2006 | 9.421 | 9.473 | 9.236 | 9.295 | 2,288,495 | -0.06(-0.63%) |
Apr 06, 2006 | 9.148 | 9.381 | 9.069 | 9.353 | 3,947,156 | +0.17(+1.90%) |
Apr 05, 2006 | 9.405 | 9.417 | 9.134 | 9.179 | 4,223,005 | -0.19(-2.05%) |
Apr 04, 2006 | 9.541 | 9.575 | 9.329 | 9.371 | 3,579,131 | -0.18(-1.92%) |
Apr 03, 2006 | 9.618 | 9.620 | 9.505 | 9.555 | 2,435,383 | +0.02(+0.19%) |
Mar 31, 2006 | 9.636 | 9.665 | 9.471 | 9.537 | 3,051,993 | -0.07(-0.71%) |
Mar 30, 2006 | 9.550 | 9.663 | 9.516 | 9.604 | 6,539,449 | +0.08(+0.85%) |
Mar 29, 2006 | 9.270 | 9.586 | 9.243 | 9.523 | 4,785,380 | +0.28(+3.03%) |
Mar 28, 2006 | 9.229 | 9.338 | 9.195 | 9.243 | 1,762,954 | -0.03(-0.29%) |
Mar 27, 2006 | 9.116 | 9.304 | 9.091 | 9.270 | 2,381,475 | +0.19(+2.04%) |
Mar 24, 2006 | 9.032 | 9.240 | 8.958 | 9.084 | 2,222,845 | +0.05(+0.60%) |
Mar 23, 2006 | 9.125 | 9.125 | 8.940 | 9.030 | 4,001,488 | -0.07(-0.77%) |
Mar 22, 2006 | 9.066 | 9.150 | 8.994 | 9.100 | 3,796,703 | +0.06(+0.65%) |
Mar 21, 2006 | 8.994 | 9.053 | 8.867 | 9.041 | 4,316,246 | +0.09(+1.06%) |
Mar 20, 2006 | 9.005 | 9.064 | 8.888 | 8.946 | 6,268,311 | -0.03(-0.33%) |
Mar 17, 2006 | 8.707 | 9.001 | 8.695 | 8.976 | 3,039,127 | +0.28(+3.25%) |
Mar 16, 2006 | 8.727 | 8.806 | 8.598 | 8.693 | 2,969,987 | +0.02(+0.29%) |
Mar 15, 2006 | 8.623 | 8.736 | 8.569 | 8.668 | 3,434,052 | +0.20(+2.35%) |
Mar 14, 2006 | 8.503 | 8.553 | 8.365 | 8.469 | 2,114,689 | -0.06(-0.66%) |
Mar 13, 2006 | 8.433 | 8.603 | 8.374 | 8.526 | 2,936,394 | +0.12(+1.40%) |
Mar 10, 2006 | 8.343 | 8.469 | 8.336 | 8.408 | 1,679,329 | +0.06(+0.73%) |
Mar 09, 2006 | 8.365 | 8.610 | 8.338 | 8.347 | 3,294,617 | +0.02(+0.19%) |
Mar 08, 2006 | 8.691 | 8.693 | 8.252 | 8.331 | 8,448,178 | -0.47(-5.34%) |
Mar 07, 2006 | 8.411 | 8.901 | 8.395 | 8.802 | 22,792,302 | +1.04(+13.47%) |
Mar 06, 2006 | 7.588 | 7.827 | 7.585 | 7.757 | 2,861,092 | +0.18(+2.42%) |
Mar 03, 2006 | 7.558 | 7.640 | 7.520 | 7.574 | 2,050,206 | -0.05(-0.68%) |
Mar 02, 2006 | 7.687 | 7.723 | 7.540 | 7.626 | 3,017,826 | -0.09(-1.23%) |
Mar 01, 2006 | 7.843 | 7.843 | 7.721 | 7.721 | 4,150,627 | -0.12(-1.53%) |
Feb 28, 2006 | 7.432 | 7.841 | 7.416 | 7.841 | 5,212,571 | +0.41(+5.51%) |
Feb 27, 2006 | 7.434 | 7.608 | 7.432 | 7.432 | 3,656,361 | -0.07(-0.99%) |
Feb 24, 2006 | 7.436 | 7.558 | 7.339 | 7.506 | 2,727,420 | +0.05(+0.61%) |
Feb 23, 2006 | 7.581 | 7.603 | 7.420 | 7.461 | 3,043,519 | -0.13(-1.67%) |
Feb 22, 2006 | 7.658 | 7.766 | 7.558 | 7.588 | 2,464,867 | -0.07(-0.92%) |
Feb 21, 2006 | 7.744 | 7.744 | 7.606 | 7.658 | 1,978,916 | -0.04(-0.53%) |
Feb 17, 2006 | 7.793 | 7.793 | 7.655 | 7.698 | 3,172,370 | -0.08(-1.02%) |
Feb 16, 2006 | 7.737 | 7.798 | 7.612 | 7.778 | 5,754,323 | -0.03(-0.35%) |
Feb 15, 2006 | 7.330 | 8.096 | 7.192 | 7.805 | 16,160,704 | +0.57(+7.88%) |
Feb 14, 2006 | 7.371 | 7.502 | 7.210 | 7.235 | 7,313,191 | -0.12(-1.57%) |
Feb 13, 2006 | 7.497 | 7.511 | 7.312 | 7.350 | 3,946,019 | -0.15(-1.96%) |
Feb 10, 2006 | 7.622 | 7.664 | 7.382 | 7.497 | 6,861,364 | +0.01(+0.09%) |
Feb 09, 2006 | 7.355 | 7.680 | 7.355 | 7.490 | 4,985,353 | +0.17(+2.35%) |
Feb 08, 2006 | 7.312 | 7.432 | 7.291 | 7.319 | 1,911,921 | +0.06(+0.84%) |
Feb 07, 2006 | 7.242 | 7.348 | 7.097 | 7.258 | 3,066,678 | +0.00(+0.00%) |
Feb 06, 2006 | 7.287 | 7.348 | 7.235 | 7.258 | 1,883,667 | -0.06(-0.77%) |
Feb 03, 2006 | 7.305 | 7.389 | 7.258 | 7.314 | 1,348,391 | -0.03(-0.40%) |
Feb 02, 2006 | 7.398 | 7.400 | 7.282 | 7.343 | 2,268,194 | -0.05(-0.67%) |