Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 7.370 | 7.500 | 7.110 | 7.410 | 267,100 | -0.03(-0.40%) |
Apr 27, 2006 | 7.500 | 7.710 | 7.430 | 7.440 | 123,388 | -0.11(-1.46%) |
Apr 26, 2006 | 7.810 | 7.840 | 7.500 | 7.550 | 180,120 | -0.12(-1.56%) |
Apr 25, 2006 | 7.870 | 7.870 | 7.500 | 7.670 | 226,635 | -0.15(-1.92%) |
Apr 24, 2006 | 7.940 | 8.000 | 7.790 | 7.820 | 156,362 | -0.10(-1.26%) |
Apr 21, 2006 | 8.070 | 8.070 | 7.890 | 7.920 | 133,937 | -0.08(-1.00%) |
Apr 20, 2006 | 8.170 | 8.170 | 7.930 | 8.000 | 269,277 | -0.17(-2.08%) |
Apr 19, 2006 | 8.550 | 8.570 | 8.140 | 8.170 | 276,405 | -0.32(-3.77%) |
Apr 18, 2006 | 8.600 | 8.750 | 8.470 | 8.490 | 547,432 | -0.11(-1.28%) |
Apr 17, 2006 | 8.650 | 8.900 | 8.300 | 8.600 | 265,342 | +0.01(+0.12%) |
Apr 13, 2006 | 8.320 | 8.760 | 8.200 | 8.590 | 332,978 | +0.23(+2.75%) |
Apr 12, 2006 | 8.220 | 8.380 | 8.160 | 8.360 | 148,982 | +0.14(+1.70%) |
Apr 11, 2006 | 8.220 | 8.390 | 8.100 | 8.220 | 197,242 | +0.02(+0.24%) |
Apr 10, 2006 | 8.250 | 8.360 | 8.010 | 8.200 | 394,208 | -0.04(-0.49%) |
Apr 07, 2006 | 8.300 | 8.440 | 8.160 | 8.240 | 368,443 | -0.04(-0.48%) |
Apr 06, 2006 | 8.550 | 8.630 | 8.200 | 8.280 | 170,607 | -0.27(-3.16%) |
Apr 05, 2006 | 8.480 | 8.560 | 8.310 | 8.550 | 246,333 | +0.13(+1.54%) |
Apr 04, 2006 | 8.400 | 8.450 | 8.210 | 8.420 | 225,126 | +0.13(+1.57%) |
Apr 03, 2006 | 9.140 | 9.140 | 8.240 | 8.290 | 507,097 | -0.85(-9.30%) |
Mar 31, 2006 | 9.160 | 9.200 | 9.050 | 9.140 | 158,748 | +0.00(+0.00%) |
Mar 30, 2006 | 9.470 | 9.560 | 9.110 | 9.140 | 1,155,133 | -0.35(-3.69%) |
Mar 29, 2006 | 9.350 | 9.510 | 9.220 | 9.490 | 90,459 | +0.14(+1.50%) |
Mar 28, 2006 | 9.440 | 9.500 | 9.050 | 9.350 | 96,472 | -0.08(-0.85%) |
Mar 27, 2006 | 9.450 | 9.470 | 9.250 | 9.430 | 58,784 | -0.05(-0.53%) |
Mar 24, 2006 | 9.480 | 9.500 | 9.360 | 9.480 | 50,938 | +0.04(+0.42%) |
Mar 23, 2006 | 9.410 | 9.500 | 9.250 | 9.440 | 199,600 | +0.01(+0.11%) |
Mar 22, 2006 | 9.330 | 9.570 | 9.180 | 9.430 | 192,400 | +0.07(+0.75%) |
Mar 21, 2006 | 9.640 | 9.690 | 9.320 | 9.360 | 273,335 | -0.27(-2.80%) |
Mar 20, 2006 | 9.510 | 9.630 | 9.350 | 9.630 | 103,817 | +0.10(+1.00%) |
Mar 17, 2006 | 9.120 | 9.590 | 9.020 | 9.535 | 426,185 | +0.46(+5.13%) |
Mar 16, 2006 | 9.300 | 9.390 | 9.020 | 9.070 | 91,336 | -0.16(-1.73%) |
Mar 15, 2006 | 9.250 | 9.290 | 9.040 | 9.230 | 61,371 | +0.03(+0.33%) |
Mar 14, 2006 | 9.440 | 9.480 | 9.060 | 9.200 | 191,940 | -0.30(-3.16%) |
Mar 13, 2006 | 9.710 | 9.810 | 9.450 | 9.500 | 203,319 | -0.17(-1.76%) |
Mar 10, 2006 | 9.550 | 9.710 | 9.470 | 9.670 | 171,736 | +0.08(+0.83%) |
Mar 09, 2006 | 9.670 | 9.670 | 9.510 | 9.590 | 136,053 | -0.02(-0.21%) |
Mar 08, 2006 | 9.475 | 9.700 | 9.450 | 9.610 | 123,892 | +0.11(+1.16%) |
Mar 07, 2006 | 9.260 | 9.600 | 9.210 | 9.500 | 245,154 | +0.18(+1.93%) |
Mar 06, 2006 | 9.100 | 9.340 | 9.070 | 9.320 | 128,742 | +0.23(+2.53%) |
Mar 03, 2006 | 9.130 | 9.350 | 8.910 | 9.090 | 381,972 | -0.10(-1.09%) |
Mar 02, 2006 | 9.300 | 9.340 | 9.080 | 9.190 | 140,634 | -0.16(-1.71%) |
Mar 01, 2006 | 9.070 | 9.400 | 9.050 | 9.350 | 270,562 | +0.30(+3.31%) |
Feb 28, 2006 | 9.260 | 9.250 | 9.000 | 9.050 | 141,300 | -0.21(-2.27%) |
Feb 27, 2006 | 9.320 | 9.440 | 9.236 | 9.260 | 173,254 | +0.01(+0.11%) |
Feb 24, 2006 | 9.070 | 9.350 | 8.900 | 9.250 | 210,674 | +0.11(+1.20%) |
Feb 23, 2006 | 9.160 | 9.250 | 9.040 | 9.140 | 331,627 | -0.09(-0.98%) |
Feb 22, 2006 | 8.980 | 9.410 | 8.970 | 9.230 | 184,449 | +0.33(+3.71%) |
Feb 21, 2006 | 9.400 | 9.400 | 8.900 | 8.900 | 321,559 | -0.52(-5.52%) |
Feb 17, 2006 | 8.860 | 9.490 | 8.850 | 9.420 | 561,144 | +0.61(+6.92%) |
Feb 16, 2006 | 8.860 | 8.950 | 8.720 | 8.810 | 216,800 | +0.07(+0.80%) |
Feb 15, 2006 | 8.270 | 8.800 | 8.270 | 8.740 | 211,151 | +0.43(+5.17%) |
Feb 14, 2006 | 8.200 | 8.460 | 8.130 | 8.310 | 124,249 | +0.17(+2.09%) |
Feb 13, 2006 | 8.130 | 8.280 | 8.110 | 8.140 | 132,487 | -0.06(-0.73%) |
Feb 10, 2006 | 8.040 | 8.220 | 7.940 | 8.200 | 170,489 | +0.08(+0.99%) |
Feb 09, 2006 | 8.250 | 8.250 | 8.090 | 8.120 | 97,775 | -0.09(-1.10%) |
Feb 08, 2006 | 8.200 | 8.250 | 8.000 | 8.210 | 115,599 | +0.13(+1.61%) |
Feb 07, 2006 | 8.050 | 8.240 | 7.790 | 8.080 | 147,260 | -0.02(-0.25%) |
Feb 06, 2006 | 8.140 | 8.200 | 7.900 | 8.100 | 71,088 | +0.05(+0.62%) |
Feb 03, 2006 | 7.770 | 8.110 | 7.750 | 8.050 | 155,371 | +0.22(+2.81%) |
Feb 02, 2006 | 7.750 | 7.890 | 7.590 | 7.830 | 189,533 | +0.05(+0.64%) |