Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 10.14 | 10.50 | 10.02 | 10.40 | 211,100 | +0.36(+3.59%) |
Apr 27, 2006 | 10.00 | 10.35 | 9.300 | 10.04 | 182,400 | -0.31(-3.00%) |
Apr 26, 2006 | 10.50 | 10.65 | 10.03 | 10.35 | 242,400 | -0.15(-1.43%) |
Apr 25, 2006 | 9.480 | 10.71 | 9.410 | 10.50 | 336,700 | +1.25(+13.51%) |
Apr 24, 2006 | 9.470 | 9.560 | 9.060 | 9.250 | 148,400 | -0.21(-2.22%) |
Apr 21, 2006 | 8.850 | 9.500 | 8.670 | 9.460 | 234,200 | +0.71(+8.11%) |
Apr 20, 2006 | 8.950 | 8.950 | 8.550 | 8.750 | 143,600 | -0.16(-1.80%) |
Apr 19, 2006 | 8.970 | 9.100 | 8.710 | 8.910 | 206,600 | -0.05(-0.56%) |
Apr 18, 2006 | 9.000 | 9.180 | 8.830 | 8.960 | 260,800 | +0.01(+0.11%) |
Apr 17, 2006 | 8.720 | 8.990 | 8.680 | 8.950 | 290,400 | +0.48(+5.67%) |
Apr 13, 2006 | 8.540 | 8.560 | 8.310 | 8.470 | 88,000 | -0.07(-0.82%) |
Apr 12, 2006 | 8.550 | 8.900 | 8.500 | 8.540 | 95,000 | -0.31(-3.50%) |
Apr 11, 2006 | 8.990 | 9.070 | 8.760 | 8.850 | 109,800 | -0.16(-1.77%) |
Apr 10, 2006 | 9.200 | 9.290 | 8.990 | 9.010 | 92,900 | -0.01(-0.11%) |
Apr 07, 2006 | 9.300 | 9.390 | 8.900 | 9.020 | 134,200 | -0.28(-3.01%) |
Apr 06, 2006 | 8.850 | 9.330 | 8.810 | 9.300 | 170,200 | +0.70(+8.14%) |
Apr 05, 2006 | 8.580 | 8.700 | 8.550 | 8.600 | 77,800 | +0.02(+0.23%) |
Apr 04, 2006 | 8.560 | 8.650 | 8.260 | 8.580 | 86,000 | -0.07(-0.81%) |
Apr 03, 2006 | 9.000 | 9.120 | 8.600 | 8.650 | 143,100 | -0.25(-2.81%) |
Mar 31, 2006 | 8.780 | 9.070 | 8.600 | 8.900 | 122,000 | +0.09(+1.02%) |
Mar 30, 2006 | 9.000 | 9.250 | 8.790 | 8.810 | 229,400 | +0.07(+0.80%) |
Mar 29, 2006 | 8.550 | 8.780 | 8.151 | 8.740 | 169,000 | +0.05(+0.58%) |
Mar 28, 2006 | 8.930 | 8.930 | 8.400 | 8.690 | 124,000 | -0.24(-2.69%) |
Mar 27, 2006 | 8.200 | 8.930 | 8.180 | 8.930 | 357,400 | +0.91(+11.35%) |
Mar 24, 2006 | 7.350 | 8.100 | 7.260 | 8.020 | 211,900 | +0.75(+10.32%) |
Mar 23, 2006 | 7.330 | 7.330 | 7.170 | 7.270 | 104,300 | -0.08(-1.09%) |
Mar 22, 2006 | 7.510 | 7.570 | 7.310 | 7.350 | 106,200 | -0.26(-3.42%) |
Mar 21, 2006 | 7.620 | 7.720 | 7.550 | 7.610 | 69,700 | -0.14(-1.81%) |
Mar 20, 2006 | 7.900 | 7.900 | 7.560 | 7.750 | 113,000 | -0.20(-2.52%) |
Mar 17, 2006 | 7.900 | 8.000 | 7.810 | 7.950 | 36,600 | -0.10(-1.24%) |
Mar 16, 2006 | 8.110 | 8.180 | 8.010 | 8.050 | 33,000 | -0.10(-1.23%) |
Mar 15, 2006 | 8.320 | 8.360 | 8.050 | 8.150 | 67,300 | -0.09(-1.09%) |
Mar 14, 2006 | 8.050 | 8.240 | 8.050 | 8.240 | 62,000 | +0.11(+1.35%) |
Mar 13, 2006 | 8.140 | 8.190 | 8.000 | 8.130 | 85,300 | +0.09(+1.12%) |
Mar 10, 2006 | 7.720 | 8.190 | 7.630 | 8.040 | 75,300 | +0.29(+3.74%) |
Mar 09, 2006 | 7.800 | 7.990 | 7.730 | 7.750 | 135,000 | +0.01(+0.13%) |
Mar 08, 2006 | 7.610 | 7.800 | 7.510 | 7.740 | 168,100 | -0.02(-0.26%) |
Mar 07, 2006 | 8.020 | 8.020 | 7.630 | 7.760 | 70,900 | -0.13(-1.65%) |
Mar 06, 2006 | 8.200 | 8.300 | 7.750 | 7.890 | 102,500 | -0.31(-3.78%) |
Mar 03, 2006 | 8.330 | 8.330 | 8.100 | 8.200 | 92,100 | -0.03(-0.36%) |
Mar 02, 2006 | 7.610 | 8.290 | 7.610 | 8.230 | 146,700 | +0.62(+8.15%) |
Mar 01, 2006 | 7.640 | 7.720 | 7.500 | 7.610 | 147,600 | -0.03(-0.39%) |
Feb 28, 2006 | 7.840 | 7.920 | 7.470 | 7.640 | 132,900 | -0.20(-2.55%) |
Feb 27, 2006 | 7.790 | 8.150 | 7.790 | 7.840 | 103,300 | +0.05(+0.64%) |
Feb 24, 2006 | 7.750 | 8.190 | 7.620 | 7.790 | 141,300 | +0.05(+0.65%) |
Feb 23, 2006 | 8.360 | 8.370 | 7.500 | 7.740 | 153,700 | -0.55(-6.63%) |
Feb 22, 2006 | 8.290 | 8.340 | 8.200 | 8.290 | 80,300 | +0.12(+1.47%) |
Feb 21, 2006 | 7.980 | 8.390 | 7.980 | 8.170 | 173,200 | +0.29(+3.68%) |
Feb 17, 2006 | 7.600 | 7.980 | 7.520 | 7.880 | 199,000 | +0.59(+8.09%) |
Feb 16, 2006 | 6.860 | 7.290 | 6.690 | 7.290 | 191,100 | +0.47(+6.89%) |
Feb 15, 2006 | 7.100 | 7.100 | 6.800 | 6.820 | 158,600 | -0.27(-3.81%) |
Feb 14, 2006 | 6.850 | 7.130 | 6.800 | 7.090 | 171,900 | +0.00(+0.00%) |
Feb 13, 2006 | 7.750 | 7.780 | 6.900 | 7.090 | 301,200 | -0.61(-7.92%) |
Feb 10, 2006 | 8.040 | 8.040 | 7.600 | 7.700 | 123,500 | -0.35(-4.35%) |
Feb 09, 2006 | 7.710 | 8.180 | 7.700 | 8.050 | 169,000 | +0.33(+4.27%) |
Feb 08, 2006 | 7.860 | 7.890 | 7.510 | 7.720 | 303,200 | -0.17(-2.15%) |
Feb 07, 2006 | 8.610 | 8.650 | 7.700 | 7.890 | 323,200 | -0.82(-9.41%) |
Feb 06, 2006 | 8.560 | 8.730 | 8.550 | 8.710 | 94,100 | +0.04(+0.46%) |
Feb 03, 2006 | 8.960 | 8.960 | 8.600 | 8.670 | 116,400 | -0.28(-3.13%) |
Feb 02, 2006 | 9.110 | 9.200 | 8.850 | 8.950 | 130,200 | -0.16(-1.76%) |