Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 9.109 | 9.156 | 9.028 | 9.083 | 5,535,008 | -0.04(-0.44%) |
Apr 27, 2006 | 8.909 | 9.209 | 8.872 | 9.124 | 10,105,696 | +0.13(+1.50%) |
Apr 26, 2006 | 9.308 | 9.373 | 8.970 | 8.989 | 13,559,856 | -0.45(-4.76%) |
Apr 25, 2006 | 9.569 | 9.569 | 9.389 | 9.438 | 3,490,054 | -0.17(-1.75%) |
Apr 24, 2006 | 9.127 | 9.640 | 9.096 | 9.607 | 4,250,052 | +0.45(+4.86%) |
Apr 21, 2006 | 9.250 | 9.272 | 9.131 | 9.162 | 3,311,272 | -0.08(-0.83%) |
Apr 20, 2006 | 9.179 | 9.305 | 9.163 | 9.238 | 4,517,191 | +0.05(+0.57%) |
Apr 19, 2006 | 9.147 | 9.243 | 9.127 | 9.186 | 1,772,293 | +0.03(+0.33%) |
Apr 18, 2006 | 8.862 | 9.179 | 8.862 | 9.156 | 4,122,005 | +0.27(+3.08%) |
Apr 17, 2006 | 8.880 | 8.946 | 8.834 | 8.882 | 2,121,229 | -0.02(-0.23%) |
Apr 13, 2006 | 8.993 | 8.980 | 8.870 | 8.902 | 5,151,558 | -0.09(-1.01%) |
Apr 12, 2006 | 8.983 | 9.005 | 8.902 | 8.993 | 3,187,712 | +0.01(+0.16%) |
Apr 11, 2006 | 9.098 | 9.127 | 8.949 | 8.979 | 1,902,756 | -0.09(-0.99%) |
Apr 10, 2006 | 9.049 | 9.160 | 9.018 | 9.069 | 2,895,033 | +0.01(+0.11%) |
Apr 07, 2006 | 9.301 | 9.343 | 9.051 | 9.059 | 5,316,535 | -0.25(-2.65%) |
Apr 06, 2006 | 9.457 | 9.474 | 9.267 | 9.305 | 2,005,262 | -0.18(-1.86%) |
Apr 05, 2006 | 9.344 | 9.509 | 9.261 | 9.482 | 4,063,677 | +0.13(+1.39%) |
Apr 04, 2006 | 9.276 | 9.393 | 9.222 | 9.351 | 5,907,069 | +0.09(+0.92%) |
Apr 03, 2006 | 9.250 | 9.411 | 9.238 | 9.266 | 4,336,337 | -0.01(-0.12%) |
Mar 31, 2006 | 9.356 | 9.387 | 9.276 | 9.277 | 2,726,605 | -0.07(-0.76%) |
Mar 30, 2006 | 9.431 | 9.489 | 9.267 | 9.348 | 2,789,075 | -0.16(-1.63%) |
Mar 29, 2006 | 9.444 | 9.529 | 9.412 | 9.503 | 1,699,123 | +0.08(+0.89%) |
Mar 28, 2006 | 9.474 | 9.574 | 9.360 | 9.419 | 3,006,858 | -0.05(-0.57%) |
Mar 27, 2006 | 9.476 | 9.606 | 9.453 | 9.473 | 1,879,631 | -0.13(-1.39%) |
Mar 24, 2006 | 9.648 | 9.734 | 9.603 | 9.606 | 1,575,218 | -0.08(-0.81%) |
Mar 23, 2006 | 9.716 | 9.745 | 9.654 | 9.684 | 4,466,455 | -0.02(-0.22%) |
Mar 22, 2006 | 9.556 | 9.728 | 9.525 | 9.706 | 1,668,406 | +0.14(+1.52%) |
Mar 21, 2006 | 9.699 | 9.713 | 9.522 | 9.561 | 1,898,959 | -0.16(-1.67%) |
Mar 20, 2006 | 9.863 | 9.873 | 9.703 | 9.724 | 1,931,748 | -0.11(-1.12%) |
Mar 17, 2006 | 9.945 | 9.957 | 9.692 | 9.834 | 3,197,031 | -0.06(-0.61%) |
Mar 16, 2006 | 9.880 | 9.986 | 9.854 | 9.895 | 1,613,183 | +0.05(+0.53%) |
Mar 15, 2006 | 9.837 | 9.874 | 9.729 | 9.842 | 1,725,009 | -0.01(-0.10%) |
Mar 14, 2006 | 9.722 | 9.873 | 9.705 | 9.853 | 2,318,649 | +0.12(+1.28%) |
Mar 13, 2006 | 9.793 | 9.793 | 9.689 | 9.728 | 1,558,996 | -0.05(-0.47%) |
Mar 10, 2006 | 9.621 | 9.834 | 9.606 | 9.774 | 2,091,892 | +0.17(+1.75%) |
Mar 09, 2006 | 9.735 | 9.763 | 9.590 | 9.606 | 1,355,364 | -0.10(-1.03%) |
Mar 08, 2006 | 9.613 | 9.777 | 9.441 | 9.706 | 2,586,478 | +0.07(+0.71%) |
Mar 07, 2006 | 9.627 | 9.661 | 9.553 | 9.638 | 2,047,369 | -0.01(-0.14%) |
Mar 06, 2006 | 9.981 | 9.981 | 9.638 | 9.651 | 2,398,032 | -0.42(-4.18%) |
Mar 03, 2006 | 9.960 | 10.14 | 9.945 | 10.07 | 2,939,901 | +0.08(+0.84%) |
Mar 02, 2006 | 9.958 | 10.02 | 9.786 | 9.989 | 3,404,114 | +0.03(+0.31%) |
Mar 01, 2006 | 10.02 | 10.02 | 9.897 | 9.958 | 3,982,914 | -0.09(-0.94%) |
Feb 28, 2006 | 10.23 | 10.18 | 9.944 | 10.05 | 7,307,647 | -0.18(-1.73%) |
Feb 27, 2006 | 10.05 | 10.29 | 10.05 | 10.23 | 2,354,889 | +0.18(+1.74%) |
Feb 24, 2006 | 10.06 | 10.09 | 10.02 | 10.05 | 1,812,674 | -0.01(-0.10%) |
Feb 23, 2006 | 10.02 | 10.16 | 9.987 | 10.06 | 2,795,633 | +0.02(+0.25%) |
Feb 22, 2006 | 10.05 | 10.07 | 10.01 | 10.04 | 2,026,661 | +0.07(+0.74%) |
Feb 21, 2006 | 9.877 | 10.02 | 9.842 | 9.966 | 3,564,259 | +0.09(+0.95%) |
Feb 17, 2006 | 9.776 | 9.873 | 9.732 | 9.871 | 3,302,643 | +0.07(+0.75%) |
Feb 16, 2006 | 9.867 | 9.895 | 9.745 | 9.797 | 1,996,979 | -0.09(-0.95%) |
Feb 15, 2006 | 9.897 | 10.03 | 9.805 | 9.892 | 2,208,550 | -0.01(-0.06%) |
Feb 14, 2006 | 9.851 | 9.897 | 9.621 | 9.897 | 4,213,468 | +0.04(+0.46%) |
Feb 13, 2006 | 9.842 | 9.899 | 9.824 | 9.853 | 2,210,621 | -0.02(-0.23%) |
Feb 10, 2006 | 9.741 | 9.971 | 9.726 | 9.876 | 4,185,856 | +0.14(+1.49%) |
Feb 09, 2006 | 9.712 | 9.844 | 9.525 | 9.731 | 3,981,534 | +0.14(+1.51%) |
Feb 08, 2006 | 9.721 | 9.721 | 9.579 | 9.586 | 2,351,438 | -0.13(-1.36%) |
Feb 07, 2006 | 9.812 | 9.812 | 9.653 | 9.718 | 2,585,443 | -0.12(-1.25%) |
Feb 06, 2006 | 9.771 | 9.890 | 9.766 | 9.841 | 3,219,119 | +0.03(+0.27%) |
Feb 03, 2006 | 9.884 | 9.916 | 9.696 | 9.815 | 2,304,499 | -0.07(-0.70%) |
Feb 02, 2006 | 9.967 | 10.03 | 9.818 | 9.884 | 3,786,184 | -0.20(-1.98%) |