Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 9.057 | 9.223 | 9.011 | 9.081 | 15,320,874 | +0.09(+0.99%) |
Apr 27, 2006 | 9.154 | 9.374 | 8.936 | 8.992 | 19,224,610 | -0.38(-4.04%) |
Apr 26, 2006 | 9.455 | 9.701 | 9.293 | 9.371 | 17,554,576 | -0.10(-1.09%) |
Apr 25, 2006 | 9.690 | 9.789 | 9.353 | 9.474 | 18,159,320 | -0.12(-1.26%) |
Apr 24, 2006 | 9.807 | 9.811 | 9.549 | 9.595 | 12,014,016 | -0.25(-2.55%) |
Apr 21, 2006 | 9.771 | 9.904 | 9.644 | 9.845 | 12,649,782 | +0.16(+1.62%) |
Apr 20, 2006 | 9.646 | 9.718 | 9.414 | 9.689 | 14,382,300 | +0.02(+0.18%) |
Apr 19, 2006 | 9.612 | 9.726 | 9.520 | 9.672 | 12,630,119 | +0.00(+0.00%) |
Apr 18, 2006 | 9.520 | 9.680 | 9.455 | 9.672 | 15,732,047 | +0.25(+2.61%) |
Apr 17, 2006 | 9.194 | 9.439 | 9.173 | 9.425 | 9,938,490 | +0.31(+3.39%) |
Apr 13, 2006 | 9.072 | 9.130 | 8.953 | 9.117 | 6,798,548 | +0.04(+0.49%) |
Apr 12, 2006 | 9.057 | 9.152 | 8.937 | 9.072 | 10,496,916 | +0.00(+0.03%) |
Apr 11, 2006 | 9.143 | 9.225 | 9.017 | 9.070 | 13,344,974 | +0.01(+0.15%) |
Apr 10, 2006 | 9.046 | 9.141 | 9.024 | 9.056 | 7,398,921 | +0.12(+1.33%) |
Apr 07, 2006 | 9.040 | 9.114 | 8.872 | 8.937 | 10,083,996 | -0.13(-1.48%) |
Apr 06, 2006 | 9.166 | 9.166 | 8.947 | 9.071 | 13,604,961 | -0.04(-0.48%) |
Apr 05, 2006 | 8.953 | 9.145 | 8.921 | 9.114 | 12,634,052 | +0.18(+1.96%) |
Apr 04, 2006 | 8.808 | 8.947 | 8.721 | 8.939 | 10,081,374 | +0.16(+1.85%) |
Apr 03, 2006 | 8.773 | 8.937 | 8.719 | 8.777 | 10,819,824 | +0.06(+0.70%) |
Mar 31, 2006 | 8.742 | 8.765 | 8.575 | 8.716 | 12,069,946 | -0.10(-1.09%) |
Mar 30, 2006 | 8.761 | 8.941 | 8.749 | 8.812 | 11,872,880 | +0.01(+0.07%) |
Mar 29, 2006 | 8.921 | 8.924 | 8.737 | 8.806 | 22,226,912 | -0.12(-1.33%) |
Mar 28, 2006 | 9.017 | 9.081 | 8.882 | 8.925 | 11,734,803 | -0.02(-0.19%) |
Mar 27, 2006 | 8.874 | 8.946 | 8.777 | 8.943 | 13,290,355 | +0.10(+1.10%) |
Mar 24, 2006 | 8.825 | 9.017 | 8.814 | 8.845 | 22,948,322 | +0.02(+0.25%) |
Mar 23, 2006 | 8.838 | 8.897 | 8.794 | 8.824 | 13,753,088 | +0.10(+1.14%) |
Mar 22, 2006 | 8.660 | 8.770 | 8.590 | 8.724 | 14,876,930 | +0.06(+0.74%) |
Mar 21, 2006 | 8.523 | 8.697 | 8.453 | 8.660 | 17,524,864 | +0.11(+1.28%) |
Mar 20, 2006 | 8.725 | 8.768 | 8.536 | 8.550 | 9,408,467 | -0.19(-2.15%) |
Mar 17, 2006 | 8.925 | 8.925 | 8.709 | 8.738 | 12,772,566 | -0.13(-1.51%) |
Mar 16, 2006 | 8.542 | 8.912 | 8.542 | 8.872 | 18,995,210 | +0.32(+3.76%) |
Mar 15, 2006 | 8.308 | 8.559 | 8.287 | 8.550 | 14,596,407 | +0.18(+2.19%) |
Mar 14, 2006 | 8.134 | 8.383 | 8.080 | 8.367 | 12,131,119 | +0.23(+2.87%) |
Mar 13, 2006 | 8.007 | 8.169 | 8.007 | 8.134 | 12,675,125 | +0.18(+2.27%) |
Mar 10, 2006 | 7.798 | 8.010 | 7.732 | 7.953 | 10,884,056 | +0.08(+1.00%) |
Mar 09, 2006 | 8.013 | 8.088 | 7.853 | 7.874 | 15,212,073 | -0.08(-1.04%) |
Mar 08, 2006 | 7.836 | 8.063 | 7.763 | 7.956 | 12,686,486 | +0.07(+0.87%) |
Mar 07, 2006 | 7.992 | 8.010 | 7.790 | 7.888 | 15,975,430 | -0.11(-1.36%) |
Mar 06, 2006 | 8.238 | 8.238 | 7.981 | 7.996 | 8,278,944 | -0.28(-3.40%) |
Mar 03, 2006 | 8.233 | 8.391 | 8.230 | 8.278 | 10,817,202 | -0.04(-0.43%) |
Mar 02, 2006 | 8.296 | 8.381 | 8.254 | 8.313 | 11,586,676 | +0.02(+0.22%) |
Mar 01, 2006 | 8.124 | 8.296 | 8.091 | 8.295 | 9,716,955 | +0.22(+2.68%) |
Feb 28, 2006 | 8.181 | 8.165 | 8.008 | 8.079 | 11,351,159 | -0.10(-1.24%) |
Feb 27, 2006 | 8.227 | 8.280 | 8.153 | 8.181 | 10,189,301 | -0.08(-1.00%) |
Feb 24, 2006 | 8.256 | 8.317 | 8.253 | 8.263 | 9,387,930 | +0.12(+1.43%) |
Feb 23, 2006 | 8.118 | 8.277 | 8.051 | 8.146 | 11,874,628 | +0.03(+0.35%) |
Feb 22, 2006 | 8.076 | 8.145 | 8.004 | 8.118 | 13,542,914 | -0.01(-0.08%) |
Feb 21, 2006 | 8.219 | 8.329 | 8.124 | 8.124 | 14,096,970 | -0.01(-0.18%) |
Feb 17, 2006 | 8.119 | 8.189 | 8.082 | 8.139 | 15,555,955 | +0.19(+2.37%) |
Feb 16, 2006 | 7.770 | 7.987 | 7.769 | 7.951 | 15,978,051 | +0.22(+2.89%) |
Feb 15, 2006 | 7.715 | 7.894 | 7.628 | 7.727 | 17,224,678 | +0.11(+1.50%) |
Feb 14, 2006 | 7.496 | 7.667 | 7.495 | 7.613 | 17,672,118 | -0.10(-1.35%) |
Feb 13, 2006 | 7.587 | 7.907 | 7.587 | 7.717 | 15,467,690 | +0.12(+1.52%) |
Feb 10, 2006 | 7.827 | 7.873 | 7.426 | 7.602 | 22,819,858 | -0.17(-2.16%) |
Feb 09, 2006 | 7.993 | 8.080 | 7.747 | 7.770 | 14,857,704 | -0.17(-2.09%) |
Feb 08, 2006 | 8.119 | 8.119 | 7.764 | 7.936 | 17,500,832 | -0.06(-0.70%) |
Feb 07, 2006 | 8.264 | 8.267 | 7.951 | 7.992 | 14,038,855 | -0.38(-4.55%) |
Feb 06, 2006 | 8.271 | 8.411 | 8.263 | 8.373 | 13,452,027 | +0.18(+2.18%) |
Feb 03, 2006 | 8.207 | 8.294 | 8.075 | 8.194 | 15,295,531 | -0.17(-2.07%) |
Feb 02, 2006 | 8.634 | 8.754 | 8.258 | 8.367 | 18,144,900 | -0.32(-3.70%) |