Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 9.410 | 9.437 | 9.399 | 9.414 | 8,583 | +0.00(+0.04%) |
Apr 27, 2006 | 9.485 | 9.485 | 9.382 | 9.410 | 20,886 | +0.01(+0.13%) |
Apr 26, 2006 | 9.328 | 9.435 | 9.311 | 9.397 | 8,122 | +0.18(+1.96%) |
Apr 25, 2006 | 8.579 | 9.418 | 8.579 | 9.217 | 20,692 | +0.03(+0.34%) |
Apr 24, 2006 | 8.703 | 9.540 | 8.703 | 9.185 | 19,586 | +0.59(+6.83%) |
Apr 21, 2006 | 8.283 | 8.669 | 8.283 | 8.598 | 17,522 | +0.31(+3.80%) |
Apr 20, 2006 | 8.283 | 8.283 | 8.283 | 8.283 | 1,589 | +0.01(+0.10%) |
Apr 19, 2006 | 8.074 | 8.275 | 8.074 | 8.275 | 4,577 | +0.20(+2.49%) |
Apr 18, 2006 | 8.021 | 8.074 | 8.021 | 8.074 | 5,906 | +0.05(+0.60%) |
Apr 17, 2006 | 7.659 | 8.072 | 7.659 | 8.025 | 14,598 | +0.37(+4.81%) |
Apr 13, 2006 | 7.698 | 7.698 | 7.657 | 7.657 | 1,907 | -0.05(-0.61%) |
Apr 12, 2006 | 7.677 | 7.705 | 7.677 | 7.705 | 953 | +0.03(+0.35%) |
Apr 11, 2006 | 7.677 | 7.677 | 7.677 | 7.677 | 635 | +0.05(+0.72%) |
Apr 10, 2006 | 7.549 | 7.669 | 7.549 | 7.623 | 5,283 | -0.19(-2.42%) |
Apr 07, 2006 | 7.843 | 8.074 | 7.759 | 7.812 | 9,289 | -0.23(-2.89%) |
Apr 06, 2006 | 7.969 | 8.044 | 7.902 | 8.044 | 13,288 | +0.13(+1.61%) |
Apr 05, 2006 | 7.916 | 7.916 | 7.916 | 7.916 | 317 | +0.05(+0.67%) |
Apr 04, 2006 | 7.864 | 7.864 | 7.768 | 7.864 | 6,675 | -0.05(-0.64%) |
Apr 03, 2006 | 7.549 | 7.914 | 7.549 | 7.914 | 16,496 | +0.43(+5.74%) |
Mar 31, 2006 | 7.078 | 7.484 | 7.078 | 7.484 | 12,004 | +0.25(+3.45%) |
Mar 30, 2006 | 7.283 | 7.283 | 7.176 | 7.235 | 6,364 | +0.02(+0.29%) |
Mar 29, 2006 | 7.214 | 7.214 | 7.214 | 7.214 | 317 | +0.04(+0.56%) |
Mar 28, 2006 | 7.099 | 7.392 | 6.501 | 7.174 | 34,269 | -0.10(-1.42%) |
Mar 27, 2006 | 7.235 | 7.277 | 7.199 | 7.277 | 4,189 | +0.04(+0.61%) |
Mar 24, 2006 | 7.040 | 7.233 | 7.040 | 7.233 | 1,112 | +0.19(+2.71%) |
Mar 22, 2006 | 7.042 | 7.042 | 7.040 | 7.042 | 1,589 | +0.00(+0.00%) |
Mar 21, 2006 | 7.025 | 7.042 | 7.025 | 7.042 | 1,271 | +0.02(+0.28%) |
Mar 20, 2006 | 6.917 | 7.025 | 6.917 | 7.022 | 6,373 | +0.01(+0.11%) |
Mar 17, 2006 | 6.929 | 7.015 | 6.855 | 7.015 | 9,320 | +0.09(+1.26%) |
Mar 16, 2006 | 6.937 | 6.937 | 6.927 | 6.927 | 858 | -0.10(-1.39%) |
Mar 15, 2006 | 7.025 | 7.046 | 7.025 | 7.025 | 4,670 | +0.00(+0.00%) |
Mar 14, 2006 | 6.931 | 7.025 | 6.931 | 7.025 | 2,225 | -0.01(-0.09%) |
Mar 13, 2006 | 7.023 | 7.031 | 7.023 | 7.031 | 4,189 | -0.12(-1.67%) |
Mar 10, 2006 | 7.151 | 7.182 | 7.151 | 7.151 | 1,363 | +0.02(+0.24%) |
Mar 09, 2006 | 7.298 | 7.298 | 7.134 | 7.134 | 4,479 | -0.17(-2.30%) |
Mar 08, 2006 | 7.117 | 7.302 | 6.725 | 7.302 | 4,781 | +0.59(+8.74%) |
Mar 07, 2006 | 6.715 | 6.715 | 6.715 | 6.715 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 7.151 | 7.319 | 6.677 | 6.715 | 11,663 | -0.13(-1.87%) |
Mar 03, 2006 | 6.843 | 6.843 | 6.843 | 6.843 | 317 | -0.08(-1.15%) |
Mar 02, 2006 | 6.922 | 6.922 | 6.922 | 6.922 | 0 | +0.00(+0.00%) |
Mar 01, 2006 | 6.920 | 6.922 | 6.920 | 6.922 | 1,589 | +0.00(+0.00%) |
Feb 28, 2006 | 6.922 | 6.922 | 6.922 | 6.922 | 0 | +0.00(+0.00%) |
Feb 27, 2006 | 7.285 | 7.285 | 6.922 | 6.922 | 4,673 | -0.11(-1.58%) |
Feb 24, 2006 | 7.078 | 7.078 | 7.033 | 7.033 | 705 | -0.09(-1.30%) |
Feb 23, 2006 | 7.126 | 7.126 | 7.126 | 7.126 | 486 | -0.00(-0.06%) |
Feb 22, 2006 | 7.275 | 7.275 | 7.130 | 7.130 | 1,907 | -0.07(-0.93%) |
Feb 21, 2006 | 7.214 | 7.214 | 7.130 | 7.197 | 5,073 | -0.02(-0.23%) |
Feb 17, 2006 | 7.164 | 7.214 | 7.164 | 7.214 | 4,132 | +0.06(+0.85%) |
Feb 16, 2006 | 7.220 | 7.220 | 7.151 | 7.153 | 6,993 | -0.05(-0.73%) |
Feb 15, 2006 | 7.206 | 7.206 | 7.206 | 7.206 | 0 | +0.00(+0.00%) |
Feb 14, 2006 | 7.126 | 7.206 | 7.126 | 7.206 | 14,919 | +0.06(+0.78%) |
Feb 13, 2006 | 7.147 | 7.214 | 7.147 | 7.150 | 16,133 | +0.01(+0.13%) |
Feb 10, 2006 | 7.141 | 7.141 | 7.141 | 7.141 | 1,363 | -0.01(-0.09%) |
Feb 09, 2006 | 7.148 | 7.319 | 7.142 | 7.147 | 17,475 | +0.01(+0.21%) |
Feb 08, 2006 | 7.130 | 7.132 | 7.130 | 7.132 | 1,589 | +0.00(+0.03%) |
Feb 07, 2006 | 7.130 | 7.130 | 7.130 | 7.130 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 7.172 | 7.172 | 7.130 | 7.130 | 2,578 | -0.04(-0.53%) |
Feb 03, 2006 | 7.168 | 7.168 | 7.168 | 7.168 | 953 | +0.05(+0.68%) |
Feb 02, 2006 | 7.120 | 7.120 | 7.120 | 7.120 | 317 | +0.08(+1.10%) |