Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 7.851 | 8.032 | 7.851 | 8.032 | 2,293 | +0.10(+1.26%) |
Mar 30, 2006 | 7.932 | 7.932 | 7.932 | 7.932 | 0 | +0.00(+0.00%) |
Mar 29, 2006 | 7.913 | 7.936 | 7.913 | 7.932 | 3,391 | -0.13(-1.65%) |
Mar 28, 2006 | 8.065 | 8.065 | 8.065 | 8.065 | 0 | +0.00(+0.00%) |
Mar 27, 2006 | 8.065 | 8.065 | 8.065 | 8.065 | 0 | +0.00(+0.00%) |
Mar 24, 2006 | 8.065 | 8.065 | 8.065 | 8.065 | 0 | +0.00(+0.00%) |
Mar 23, 2006 | 8.065 | 8.065 | 8.065 | 8.065 | 210 | -0.09(-1.16%) |
Mar 21, 2006 | 8.160 | 8.160 | 8.160 | 8.160 | 0 | +0.00(+0.00%) |
Mar 20, 2006 | 8.160 | 8.160 | 8.160 | 8.160 | 252 | +0.05(+0.58%) |
Mar 17, 2006 | 8.112 | 8.112 | 8.112 | 8.112 | 2,540 | +0.00(+0.00%) |
Mar 16, 2006 | 7.923 | 8.112 | 7.923 | 8.112 | 1,686 | -0.04(-0.52%) |
Mar 15, 2006 | 8.160 | 8.160 | 8.155 | 8.155 | 2,107 | +0.23(+2.93%) |
Mar 14, 2006 | 8.160 | 8.160 | 7.923 | 7.923 | 1,903 | -0.17(-2.11%) |
Mar 13, 2006 | 8.093 | 8.093 | 8.093 | 8.093 | 0 | +0.00(+0.00%) |
Mar 10, 2006 | 8.093 | 8.093 | 8.093 | 8.093 | 0 | +0.00(+0.00%) |
Mar 09, 2006 | 8.093 | 8.093 | 8.093 | 8.093 | 0 | +0.00(+0.00%) |
Mar 08, 2006 | 7.946 | 8.093 | 7.946 | 8.093 | 674 | +0.00(+0.06%) |
Mar 07, 2006 | 8.089 | 8.089 | 8.089 | 8.089 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 8.089 | 8.089 | 8.089 | 8.089 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 8.089 | 8.089 | 8.089 | 8.089 | 0 | +0.00(+0.00%) |
Mar 02, 2006 | 7.923 | 8.103 | 7.923 | 8.089 | 3,345 | +0.13(+1.59%) |
Mar 01, 2006 | 7.962 | 7.962 | 7.962 | 7.962 | 210 | +0.00(+0.00%) |
Feb 28, 2006 | 8.255 | 8.250 | 7.923 | 7.962 | 1,760 | -0.29(-3.55%) |
Feb 27, 2006 | 8.200 | 8.255 | 7.923 | 8.255 | 2,529 | -0.01(-0.17%) |
Feb 24, 2006 | 8.269 | 8.269 | 8.269 | 8.269 | 252 | -0.03(-0.40%) |
Feb 23, 2006 | 8.302 | 8.302 | 8.302 | 8.302 | 0 | +0.00(+0.00%) |
Feb 22, 2006 | 8.302 | 8.302 | 8.302 | 8.302 | 0 | +0.00(+0.00%) |
Feb 21, 2006 | 8.302 | 8.302 | 8.302 | 8.302 | 0 | +0.00(+0.00%) |
Feb 17, 2006 | 8.302 | 8.302 | 8.302 | 8.302 | 210 | +0.36(+4.48%) |
Feb 15, 2006 | 7.946 | 7.946 | 7.946 | 7.946 | 0 | +0.00(+0.00%) |
Feb 14, 2006 | 7.946 | 7.946 | 7.946 | 7.946 | 0 | +0.00(+0.00%) |
Feb 13, 2006 | 7.946 | 7.946 | 7.946 | 7.946 | 0 | +0.00(+0.00%) |
Feb 10, 2006 | 7.946 | 7.946 | 7.946 | 7.946 | 0 | +0.00(+0.00%) |
Feb 09, 2006 | 7.946 | 7.946 | 7.946 | 7.946 | 0 | +0.00(+0.00%) |
Feb 08, 2006 | 8.112 | 8.112 | 7.946 | 7.946 | 4,215 | +0.02(+0.30%) |
Feb 07, 2006 | 7.923 | 7.923 | 7.923 | 7.923 | 3,161 | +0.00(+0.00%) |
Feb 06, 2006 | 7.923 | 7.923 | 7.923 | 7.923 | 463 | +0.00(+0.00%) |
Feb 03, 2006 | 7.923 | 7.923 | 7.923 | 7.923 | 316 | -0.00(-0.06%) |
Feb 02, 2006 | 7.927 | 7.927 | 7.927 | 7.927 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 7.946 | 8.511 | 7.927 | 7.927 | 1,325 | -0.35(-4.24%) |
Jan 31, 2006 | 8.350 | 8.350 | 8.065 | 8.278 | 1,601 | +0.33(+4.18%) |
Jan 30, 2006 | 8.255 | 8.255 | 7.946 | 7.946 | 4,953 | -0.00(-0.06%) |
Jan 27, 2006 | 7.951 | 8.302 | 7.951 | 7.951 | 3,587 | +0.00(+0.00%) |
Jan 26, 2006 | 7.951 | 8.255 | 7.951 | 7.951 | 1,854 | +0.00(+0.00%) |
Jan 25, 2006 | 7.951 | 8.245 | 7.951 | 7.951 | 2,927 | +0.00(+0.00%) |
Jan 24, 2006 | 8.070 | 8.070 | 7.951 | 7.951 | 2,082 | +0.00(+0.06%) |
Jan 23, 2006 | 7.946 | 7.946 | 7.946 | 7.946 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 7.946 | 7.946 | 7.946 | 7.946 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 7.946 | 7.946 | 7.946 | 7.946 | 421 | +0.00(+0.00%) |
Jan 18, 2006 | 7.946 | 7.946 | 7.946 | 7.946 | 2,529 | +0.00(+0.00%) |
Jan 17, 2006 | 7.946 | 7.946 | 7.946 | 7.946 | 1,053 | +0.00(+0.00%) |
Jan 13, 2006 | 7.946 | 7.946 | 7.946 | 7.946 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 7.946 | 7.946 | 7.946 | 7.946 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 8.093 | 8.407 | 7.946 | 7.946 | 2,187 | +0.16(+2.01%) |
Jan 10, 2006 | 8.066 | 8.066 | 7.790 | 7.790 | 2,738 | -0.28(-3.47%) |
Jan 09, 2006 | 8.479 | 8.479 | 8.070 | 8.070 | 632 | +0.07(+0.83%) |
Jan 06, 2006 | 8.373 | 8.373 | 8.003 | 8.003 | 8,503 | -0.34(-4.06%) |
Jan 05, 2006 | 8.070 | 8.421 | 7.553 | 8.342 | 13,804 | -0.01(-0.14%) |
Jan 04, 2006 | 8.120 | 8.354 | 7.867 | 8.354 | 7,133 | +0.06(+0.67%) |