Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 7.100 | 7.180 | 6.820 | 7.180 | 4,400 | -0.02(-0.28%) |
Apr 27, 2006 | 7.160 | 7.300 | 6.550 | 7.200 | 43,105 | +0.00(+0.00%) |
Apr 26, 2006 | 7.400 | 7.400 | 7.160 | 7.200 | 4,733 | -0.10(-1.37%) |
Apr 25, 2006 | 7.150 | 7.600 | 7.150 | 7.300 | 12,380 | +0.05(+0.69%) |
Apr 24, 2006 | 7.200 | 7.500 | 7.200 | 7.250 | 18,173 | +0.05(+0.69%) |
Apr 21, 2006 | 7.670 | 7.850 | 7.200 | 7.200 | 27,984 | -0.67(-8.51%) |
Apr 20, 2006 | 8.150 | 8.150 | 7.510 | 7.870 | 49,686 | -0.28(-3.44%) |
Apr 19, 2006 | 8.200 | 8.500 | 8.070 | 8.150 | 25,447 | -0.25(-2.98%) |
Apr 18, 2006 | 8.920 | 8.940 | 8.200 | 8.400 | 10,403 | -0.50(-5.62%) |
Apr 17, 2006 | 8.970 | 8.970 | 8.150 | 8.900 | 27,070 | +0.10(+1.14%) |
Apr 13, 2006 | 8.150 | 8.900 | 8.150 | 8.800 | 47,413 | +0.68(+8.37%) |
Apr 12, 2006 | 7.250 | 8.200 | 7.500 | 8.120 | 51,605 | +0.87(+12.00%) |
Apr 11, 2006 | 6.900 | 7.800 | 6.850 | 7.250 | 63,170 | +0.35(+5.07%) |
Apr 10, 2006 | 7.000 | 7.000 | 6.750 | 6.900 | 12,450 | -0.10(-1.43%) |
Apr 07, 2006 | 7.000 | 7.000 | 6.750 | 7.000 | 10,986 | +0.00(+0.00%) |
Apr 06, 2006 | 6.600 | 7.000 | 6.500 | 7.000 | 18,518 | +0.35(+5.26%) |
Apr 05, 2006 | 7.050 | 7.050 | 6.600 | 6.650 | 17,447 | -0.35(-5.00%) |
Apr 04, 2006 | 6.800 | 7.000 | 6.750 | 7.000 | 8,737 | +0.20(+2.94%) |
Apr 03, 2006 | 7.000 | 7.050 | 6.700 | 6.800 | 12,429 | -0.20(-2.86%) |
Mar 31, 2006 | 6.750 | 7.000 | 6.750 | 7.000 | 48,545 | +0.25(+3.70%) |
Mar 30, 2006 | 6.800 | 6.800 | 6.600 | 6.750 | 12,823 | +0.05(+0.75%) |
Mar 29, 2006 | 6.750 | 6.890 | 6.500 | 6.700 | 24,548 | -0.20(-2.90%) |
Mar 28, 2006 | 7.200 | 7.200 | 6.300 | 6.900 | 21,203 | -0.20(-2.82%) |
Mar 27, 2006 | 7.450 | 7.450 | 7.100 | 7.100 | 19,632 | -0.10(-1.39%) |
Mar 24, 2006 | 7.500 | 7.500 | 7.200 | 7.200 | 27,772 | -0.20(-2.70%) |
Mar 23, 2006 | 6.950 | 7.400 | 6.950 | 7.400 | 67,400 | +0.45(+6.47%) |
Mar 22, 2006 | 7.020 | 7.150 | 6.950 | 6.950 | 35,700 | -0.25(-3.47%) |
Mar 21, 2006 | 7.400 | 7.500 | 7.000 | 7.200 | 33,986 | -0.10(-1.37%) |
Mar 20, 2006 | 7.750 | 7.800 | 7.020 | 7.300 | 45,160 | -0.60(-7.59%) |
Mar 17, 2006 | 8.100 | 8.250 | 7.550 | 7.900 | 71,447 | -0.25(-3.07%) |
Mar 16, 2006 | 8.400 | 8.500 | 8.020 | 8.150 | 39,511 | -0.45(-5.23%) |
Mar 15, 2006 | 8.250 | 8.700 | 8.200 | 8.600 | 46,984 | -0.15(-1.71%) |
Mar 14, 2006 | 8.950 | 9.800 | 8.500 | 8.750 | 30,280 | -0.30(-3.31%) |
Mar 13, 2006 | 8.650 | 9.050 | 8.500 | 9.050 | 76,643 | +0.45(+5.23%) |
Mar 10, 2006 | 9.000 | 9.000 | 8.250 | 8.600 | 5,235 | -0.15(-1.71%) |
Mar 09, 2006 | 8.550 | 9.000 | 8.500 | 8.750 | 20,843 | +0.19(+2.22%) |
Mar 08, 2006 | 8.750 | 9.350 | 8.450 | 8.560 | 27,638 | -0.09(-1.04%) |
Mar 07, 2006 | 9.700 | 9.710 | 8.000 | 8.650 | 35,667 | -1.05(-10.82%) |
Mar 06, 2006 | 9.800 | 10.01 | 9.700 | 9.700 | 20,260 | -0.35(-3.48%) |
Mar 03, 2006 | 10.01 | 10.50 | 9.750 | 10.05 | 10,825 | -0.05(-0.50%) |
Mar 02, 2006 | 10.50 | 10.50 | 10.01 | 10.10 | 15,270 | -0.65(-6.05%) |
Mar 01, 2006 | 9.750 | 10.95 | 9.750 | 10.75 | 20,938 | +1.00(+10.26%) |
Feb 28, 2006 | 10.23 | 10.25 | 9.500 | 9.750 | 18,336 | -0.48(-4.69%) |
Feb 27, 2006 | 10.50 | 10.50 | 9.250 | 10.23 | 42,233 | -0.57(-5.28%) |
Feb 24, 2006 | 11.00 | 11.00 | 10.69 | 10.80 | 12,130 | -0.20(-1.82%) |
Feb 23, 2006 | 11.00 | 11.50 | 10.60 | 11.00 | 32,217 | +0.00(+0.00%) |
Feb 22, 2006 | 12.20 | 12.20 | 10.05 | 11.00 | 35,442 | -1.20(-9.84%) |
Feb 21, 2006 | 13.80 | 14.05 | 11.60 | 12.20 | 48,589 | -1.40(-10.29%) |