Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 8.850 | 8.850 | 8.300 | 8.300 | 9,400 | -0.60(-6.74%) |
Apr 27, 2006 | 8.210 | 8.930 | 8.100 | 8.900 | 33,400 | +0.80(+9.88%) |
Apr 26, 2006 | 8.100 | 8.100 | 8.050 | 8.100 | 5,800 | +0.05(+0.62%) |
Apr 25, 2006 | 8.050 | 8.050 | 8.050 | 8.050 | 700 | -0.01(-0.12%) |
Apr 24, 2006 | 8.100 | 8.100 | 8.060 | 8.060 | 1,200 | -0.04(-0.49%) |
Apr 21, 2006 | 8.400 | 8.440 | 8.000 | 8.100 | 4,600 | -0.39(-4.59%) |
Apr 20, 2006 | 8.700 | 8.750 | 8.200 | 8.490 | 6,800 | -0.26(-2.97%) |
Apr 19, 2006 | 8.900 | 8.900 | 8.750 | 8.750 | 3,600 | -0.25(-2.78%) |
Apr 18, 2006 | 9.200 | 9.200 | 9.000 | 9.000 | 400 | -0.15(-1.64%) |
Apr 17, 2006 | 9.000 | 9.150 | 9.000 | 9.150 | 3,200 | +0.25(+2.81%) |
Apr 13, 2006 | 9.080 | 9.050 | 8.900 | 8.900 | 1,300 | -0.18(-1.98%) |
Apr 12, 2006 | 9.080 | 9.080 | 9.080 | 9.080 | 0 | +0.00(+0.00%) |
Apr 11, 2006 | 9.000 | 9.080 | 9.000 | 9.080 | 1,400 | +0.03(+0.33%) |
Apr 10, 2006 | 9.150 | 9.250 | 8.950 | 9.050 | 3,000 | -0.05(-0.55%) |
Apr 07, 2006 | 9.020 | 9.230 | 9.020 | 9.100 | 2,600 | +0.13(+1.45%) |
Apr 06, 2006 | 8.900 | 8.970 | 8.900 | 8.970 | 400 | -0.01(-0.11%) |
Apr 05, 2006 | 8.749 | 8.980 | 8.749 | 8.980 | 2,800 | +0.26(+2.98%) |
Apr 04, 2006 | 8.640 | 8.720 | 8.640 | 8.720 | 900 | +0.10(+1.16%) |
Apr 03, 2006 | 8.450 | 8.750 | 8.050 | 8.620 | 12,800 | +0.22(+2.62%) |
Mar 31, 2006 | 9.120 | 10.30 | 8.000 | 8.400 | 66,800 | -0.69(-7.59%) |
Mar 30, 2006 | 9.110 | 9.150 | 9.090 | 9.090 | 1,300 | -0.01(-0.11%) |
Mar 29, 2006 | 8.800 | 9.150 | 8.800 | 9.100 | 9,100 | +0.40(+4.60%) |
Mar 28, 2006 | 8.680 | 8.700 | 8.300 | 8.700 | 7,600 | -0.08(-0.91%) |
Mar 27, 2006 | 8.850 | 8.850 | 8.700 | 8.780 | 3,800 | -0.12(-1.35%) |
Mar 24, 2006 | 8.850 | 9.000 | 8.820 | 8.900 | 5,600 | -0.10(-1.11%) |
Mar 23, 2006 | 8.950 | 9.000 | 8.950 | 9.000 | 2,400 | +0.00(+0.00%) |
Mar 22, 2006 | 8.950 | 9.000 | 8.950 | 9.000 | 900 | +0.05(+0.56%) |
Mar 21, 2006 | 8.800 | 9.000 | 8.730 | 8.950 | 1,200 | +0.22(+2.52%) |
Mar 20, 2006 | 8.830 | 8.880 | 8.730 | 8.730 | 5,200 | -0.05(-0.57%) |
Mar 17, 2006 | 8.580 | 8.780 | 8.550 | 8.780 | 3,700 | +0.18(+2.09%) |
Mar 16, 2006 | 7.700 | 8.700 | 7.700 | 8.600 | 10,000 | +0.85(+10.97%) |
Mar 15, 2006 | 7.650 | 7.750 | 7.650 | 7.750 | 6,700 | +0.10(+1.31%) |
Mar 14, 2006 | 7.250 | 7.650 | 7.250 | 7.650 | 7,800 | +0.45(+6.25%) |
Mar 13, 2006 | 7.200 | 7.200 | 7.200 | 7.200 | 0 | +0.00(+0.00%) |
Mar 10, 2006 | 7.200 | 7.200 | 7.200 | 7.200 | 0 | +0.00(+0.00%) |
Mar 09, 2006 | 7.180 | 7.200 | 7.150 | 7.200 | 1,200 | +0.00(+0.00%) |
Mar 08, 2006 | 7.150 | 7.200 | 7.090 | 7.200 | 1,700 | +0.05(+0.70%) |
Mar 07, 2006 | 7.250 | 7.320 | 7.150 | 7.150 | 12,300 | -0.10(-1.38%) |
Mar 06, 2006 | 6.850 | 7.250 | 6.850 | 7.250 | 2,600 | +0.50(+7.41%) |
Mar 03, 2006 | 6.700 | 6.750 | 6.700 | 6.750 | 1,500 | -0.10(-1.46%) |
Mar 02, 2006 | 6.850 | 6.850 | 6.850 | 6.850 | 0 | +0.00(+0.00%) |
Mar 01, 2006 | 6.800 | 6.850 | 6.711 | 6.850 | 1,500 | -0.05(-0.72%) |
Feb 28, 2006 | 7.050 | 7.050 | 6.900 | 6.900 | 1,300 | -0.25(-3.47%) |
Feb 27, 2006 | 7.100 | 7.148 | 7.100 | 7.148 | 200 | -0.05(-0.72%) |
Feb 24, 2006 | 7.200 | 7.200 | 7.200 | 7.200 | 0 | +0.00(+0.00%) |
Feb 23, 2006 | 7.200 | 7.200 | 7.200 | 7.200 | 0 | +0.00(+0.00%) |
Feb 22, 2006 | 7.350 | 7.350 | 7.200 | 7.200 | 2,700 | -0.05(-0.69%) |
Feb 21, 2006 | 7.250 | 7.250 | 7.250 | 7.250 | 400 | +0.05(+0.69%) |
Feb 17, 2006 | 7.250 | 7.250 | 7.200 | 7.200 | 800 | -0.10(-1.37%) |
Feb 16, 2006 | 7.080 | 7.350 | 7.080 | 7.300 | 1,600 | +0.15(+2.10%) |
Feb 15, 2006 | 7.150 | 7.150 | 7.150 | 7.150 | 0 | +0.00(+0.00%) |
Feb 14, 2006 | 7.150 | 7.150 | 7.150 | 7.150 | 0 | +0.00(+0.00%) |
Feb 13, 2006 | 7.150 | 7.150 | 7.150 | 7.150 | 0 | +0.00(+0.00%) |
Feb 10, 2006 | 6.960 | 7.150 | 6.960 | 7.150 | 1,700 | +0.24(+3.47%) |
Feb 09, 2006 | 6.950 | 7.000 | 6.900 | 6.910 | 900 | +0.01(+0.14%) |
Feb 08, 2006 | 6.900 | 6.900 | 6.900 | 6.900 | 500 | +0.10(+1.47%) |
Feb 07, 2006 | 6.800 | 6.800 | 6.750 | 6.800 | 1,400 | -0.10(-1.45%) |
Feb 06, 2006 | 6.900 | 6.900 | 6.900 | 6.900 | 800 | -0.20(-2.82%) |
Feb 03, 2006 | 7.000 | 7.100 | 7.000 | 7.100 | 200 | +0.15(+2.16%) |
Feb 02, 2006 | 7.050 | 7.050 | 6.950 | 6.950 | 1,400 | -0.20(-2.80%) |