Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 9.380 | 9.600 | 9.250 | 9.600 | 162,200 | +0.22(+2.35%) |
Apr 27, 2006 | 9.140 | 9.630 | 8.920 | 9.380 | 127,769 | +0.15(+1.63%) |
Apr 26, 2006 | 8.950 | 9.290 | 8.850 | 9.230 | 58,180 | +0.26(+2.90%) |
Apr 25, 2006 | 9.020 | 9.020 | 8.780 | 8.970 | 80,129 | +0.01(+0.11%) |
Apr 24, 2006 | 9.060 | 9.110 | 8.750 | 8.960 | 97,301 | -0.16(-1.75%) |
Apr 21, 2006 | 9.220 | 9.220 | 8.970 | 9.120 | 91,507 | +0.00(+0.00%) |
Apr 20, 2006 | 9.230 | 9.250 | 9.070 | 9.120 | 88,095 | -0.09(-0.98%) |
Apr 19, 2006 | 9.250 | 9.280 | 9.000 | 9.210 | 121,286 | +0.01(+0.11%) |
Apr 18, 2006 | 8.880 | 9.230 | 8.770 | 9.200 | 410,910 | +0.32(+3.60%) |
Apr 17, 2006 | 8.950 | 9.020 | 8.760 | 8.880 | 81,818 | -0.11(-1.22%) |
Apr 13, 2006 | 8.570 | 9.010 | 8.500 | 8.990 | 352,768 | +0.35(+4.05%) |
Apr 12, 2006 | 8.550 | 8.640 | 8.400 | 8.640 | 31,779 | +0.09(+1.05%) |
Apr 11, 2006 | 8.670 | 8.740 | 8.430 | 8.550 | 52,133 | -0.05(-0.58%) |
Apr 10, 2006 | 8.340 | 8.650 | 8.290 | 8.600 | 114,094 | +0.22(+2.63%) |
Apr 07, 2006 | 8.900 | 8.900 | 8.270 | 8.380 | 180,923 | -0.45(-5.10%) |
Apr 06, 2006 | 8.950 | 8.970 | 8.700 | 8.830 | 30,870 | -0.17(-1.89%) |
Apr 05, 2006 | 9.250 | 9.340 | 8.907 | 9.000 | 84,301 | -0.20(-2.17%) |
Apr 04, 2006 | 8.900 | 9.200 | 8.830 | 9.200 | 54,097 | +0.21(+2.34%) |
Apr 03, 2006 | 9.160 | 9.280 | 8.720 | 8.990 | 94,397 | -0.11(-1.21%) |
Mar 31, 2006 | 8.800 | 9.100 | 8.690 | 9.100 | 117,065 | +0.30(+3.41%) |
Mar 30, 2006 | 9.400 | 9.400 | 8.800 | 8.800 | 110,418 | -0.56(-5.98%) |
Mar 29, 2006 | 8.900 | 9.360 | 8.880 | 9.360 | 139,643 | +0.50(+5.64%) |
Mar 28, 2006 | 8.850 | 8.880 | 8.700 | 8.860 | 176,784 | +0.00(+0.00%) |
Mar 27, 2006 | 8.860 | 8.900 | 8.740 | 8.860 | 204,136 | -0.07(-0.78%) |
Mar 24, 2006 | 8.480 | 8.950 | 8.480 | 8.930 | 119,640 | +0.48(+5.68%) |
Mar 23, 2006 | 8.440 | 8.470 | 8.280 | 8.450 | 77,800 | +0.04(+0.48%) |
Mar 22, 2006 | 8.040 | 8.430 | 8.020 | 8.410 | 77,300 | +0.38(+4.73%) |
Mar 21, 2006 | 8.060 | 8.240 | 8.000 | 8.030 | 83,667 | -0.05(-0.62%) |
Mar 20, 2006 | 7.910 | 8.150 | 7.870 | 8.080 | 111,182 | +0.21(+2.67%) |
Mar 17, 2006 | 7.740 | 7.960 | 7.680 | 7.870 | 224,226 | +0.17(+2.21%) |
Mar 16, 2006 | 7.370 | 7.750 | 7.370 | 7.700 | 113,745 | +0.40(+5.48%) |
Mar 15, 2006 | 7.150 | 7.300 | 7.100 | 7.300 | 56,357 | +0.15(+2.10%) |
Mar 14, 2006 | 7.035 | 7.190 | 6.980 | 7.150 | 23,216 | +0.09(+1.27%) |
Mar 13, 2006 | 7.100 | 7.250 | 7.020 | 7.060 | 71,597 | -0.04(-0.56%) |
Mar 10, 2006 | 6.640 | 7.100 | 6.510 | 7.100 | 162,180 | +0.40(+5.97%) |
Mar 09, 2006 | 6.780 | 6.800 | 6.680 | 6.700 | 63,854 | -0.04(-0.59%) |
Mar 08, 2006 | 6.560 | 6.780 | 6.500 | 6.740 | 87,550 | +0.11(+1.66%) |
Mar 07, 2006 | 6.570 | 6.690 | 6.500 | 6.630 | 50,477 | +0.05(+0.76%) |
Mar 06, 2006 | 6.600 | 6.690 | 6.400 | 6.580 | 53,165 | +0.00(+0.00%) |
Mar 03, 2006 | 6.690 | 6.690 | 6.580 | 6.580 | 40,109 | -0.18(-2.66%) |
Mar 02, 2006 | 6.760 | 6.840 | 6.640 | 6.760 | 41,805 | -0.02(-0.29%) |
Mar 01, 2006 | 6.820 | 6.820 | 6.580 | 6.780 | 33,299 | +0.02(+0.30%) |
Feb 28, 2006 | 6.830 | 6.820 | 6.600 | 6.760 | 50,371 | -0.07(-1.02%) |
Feb 27, 2006 | 6.750 | 6.850 | 6.580 | 6.830 | 42,893 | +0.09(+1.34%) |
Feb 24, 2006 | 6.620 | 6.750 | 6.500 | 6.740 | 35,034 | +0.08(+1.20%) |
Feb 23, 2006 | 6.600 | 6.750 | 6.540 | 6.660 | 48,782 | +0.01(+0.15%) |
Feb 22, 2006 | 6.500 | 6.670 | 6.410 | 6.650 | 57,609 | +0.19(+2.94%) |
Feb 21, 2006 | 6.550 | 6.640 | 6.450 | 6.460 | 48,369 | -0.12(-1.82%) |
Feb 17, 2006 | 6.710 | 6.750 | 6.520 | 6.580 | 82,470 | -0.08(-1.20%) |
Feb 16, 2006 | 6.570 | 6.740 | 6.500 | 6.660 | 54,700 | +0.16(+2.46%) |
Feb 15, 2006 | 6.460 | 6.580 | 6.440 | 6.500 | 59,181 | -0.03(-0.46%) |
Feb 14, 2006 | 6.480 | 6.590 | 6.470 | 6.530 | 88,521 | +0.10(+1.56%) |
Feb 13, 2006 | 6.470 | 6.480 | 6.350 | 6.430 | 68,247 | -0.01(-0.16%) |
Feb 10, 2006 | 6.450 | 6.480 | 6.370 | 6.440 | 31,578 | -0.04(-0.62%) |
Feb 09, 2006 | 6.450 | 6.520 | 6.400 | 6.480 | 79,421 | +0.08(+1.25%) |
Feb 08, 2006 | 6.420 | 6.450 | 6.320 | 6.400 | 68,863 | +0.00(+0.00%) |
Feb 07, 2006 | 6.360 | 6.450 | 6.350 | 6.400 | 89,769 | +0.01(+0.16%) |
Feb 06, 2006 | 6.340 | 6.430 | 6.230 | 6.390 | 117,936 | -0.03(-0.47%) |
Feb 03, 2006 | 6.460 | 6.670 | 6.420 | 6.420 | 68,539 | -0.03(-0.47%) |
Feb 02, 2006 | 6.540 | 6.550 | 6.360 | 6.450 | 70,825 | -0.06(-0.92%) |