Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 9.159 | 9.460 | 9.159 | 9.460 | 7,664 | +0.40(+4.44%) |
Mar 30, 2006 | 9.058 | 9.058 | 9.058 | 9.058 | 477 | +0.02(+0.22%) |
Mar 29, 2006 | 8.977 | 9.038 | 8.977 | 9.038 | 38,708 | +0.06(+0.67%) |
Mar 28, 2006 | 8.977 | 8.977 | 8.973 | 8.977 | 3,011 | +0.00(+0.00%) |
Mar 27, 2006 | 8.977 | 8.977 | 8.977 | 8.977 | 305 | +0.19(+2.15%) |
Mar 24, 2006 | 8.913 | 8.977 | 8.756 | 8.788 | 6,271 | -0.03(-0.32%) |
Mar 23, 2006 | 8.816 | 8.816 | 8.816 | 8.816 | 191 | -0.00(-0.05%) |
Mar 21, 2006 | 8.877 | 8.877 | 8.820 | 8.820 | 2,063 | -0.06(-0.63%) |
Mar 20, 2006 | 8.897 | 8.897 | 8.877 | 8.877 | 50,444 | +0.00(+0.00%) |
Mar 17, 2006 | 8.877 | 8.877 | 8.877 | 8.877 | 0 | +0.00(+0.00%) |
Mar 16, 2006 | 8.857 | 8.877 | 8.857 | 8.877 | 1,975 | -0.02(-0.23%) |
Mar 15, 2006 | 8.897 | 8.897 | 8.897 | 8.897 | 787 | +0.14(+1.61%) |
Mar 14, 2006 | 8.857 | 8.897 | 8.756 | 8.756 | 10,776 | -0.08(-0.91%) |
Mar 13, 2006 | 8.836 | 8.836 | 8.836 | 8.836 | 1,910 | +0.00(+0.00%) |
Mar 10, 2006 | 8.836 | 8.836 | 8.836 | 8.836 | 0 | +0.00(+0.00%) |
Mar 09, 2006 | 8.889 | 8.893 | 8.760 | 8.836 | 14,359 | +0.08(+0.87%) |
Mar 08, 2006 | 8.889 | 8.889 | 8.760 | 8.760 | 6,674 | -0.08(-0.87%) |
Mar 07, 2006 | 8.796 | 8.857 | 8.796 | 8.836 | 8,573 | +0.06(+0.64%) |
Mar 06, 2006 | 8.816 | 8.816 | 8.780 | 8.780 | 2,631 | -0.02(-0.27%) |
Mar 03, 2006 | 8.804 | 8.804 | 8.804 | 8.804 | 764 | +0.05(+0.60%) |
Mar 02, 2006 | 8.736 | 8.756 | 8.736 | 8.752 | 10,992 | +0.08(+0.88%) |
Mar 01, 2006 | 8.756 | 8.756 | 8.655 | 8.675 | 764 | -0.12(-1.37%) |
Feb 28, 2006 | 8.795 | 8.796 | 8.795 | 8.796 | 955 | -0.08(-0.91%) |
Feb 27, 2006 | 8.756 | 8.877 | 8.716 | 8.877 | 1,895 | +0.16(+1.85%) |
Feb 24, 2006 | 8.716 | 8.716 | 8.716 | 8.716 | 859 | -0.13(-1.50%) |
Feb 23, 2006 | 8.696 | 8.849 | 8.696 | 8.849 | 5,978 | +0.01(+0.14%) |
Feb 22, 2006 | 8.857 | 8.877 | 8.768 | 8.836 | 11,036 | +0.08(+0.92%) |
Feb 21, 2006 | 8.832 | 8.836 | 8.655 | 8.756 | 9,800 | +0.13(+1.54%) |
Feb 17, 2006 | 8.615 | 8.836 | 8.615 | 8.623 | 11,602 | +0.01(+0.09%) |
Feb 16, 2006 | 8.760 | 8.776 | 8.615 | 8.615 | 13,375 | -0.14(-1.65%) |
Feb 15, 2006 | 8.796 | 8.917 | 8.659 | 8.760 | 20,565 | -0.04(-0.41%) |
Feb 14, 2006 | 8.840 | 8.945 | 8.756 | 8.796 | 27,192 | -0.12(-1.35%) |
Feb 13, 2006 | 8.948 | 8.953 | 8.917 | 8.917 | 7,375 | -0.04(-0.45%) |
Feb 10, 2006 | 8.957 | 9.126 | 8.953 | 8.957 | 7,069 | +0.00(+0.00%) |
Feb 09, 2006 | 9.146 | 9.146 | 8.957 | 8.957 | 15,483 | -0.30(-3.22%) |
Feb 08, 2006 | 9.255 | 9.255 | 9.255 | 9.255 | 364 | +0.11(+1.19%) |
Feb 07, 2006 | 9.146 | 9.146 | 9.146 | 9.146 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 9.150 | 9.150 | 9.146 | 9.146 | 384 | -0.11(-1.22%) |
Feb 03, 2006 | 9.219 | 9.259 | 9.187 | 9.259 | 10,142 | +0.00(+0.00%) |
Feb 02, 2006 | 9.219 | 9.332 | 9.219 | 9.259 | 2,600 | +0.04(+0.44%) |
Feb 01, 2006 | 9.146 | 9.219 | 9.146 | 9.219 | 2,745 | +0.07(+0.79%) |
Jan 31, 2006 | 9.146 | 9.146 | 9.146 | 9.146 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 9.255 | 9.328 | 9.146 | 9.146 | 3,084 | +0.06(+0.62%) |
Jan 27, 2006 | 9.203 | 9.203 | 9.090 | 9.090 | 4,394 | -0.17(-1.78%) |
Jan 26, 2006 | 8.957 | 9.259 | 8.764 | 9.255 | 6,211 | +0.14(+1.59%) |
Jan 25, 2006 | 9.110 | 9.331 | 9.110 | 9.110 | 1,081 | -0.09(-0.96%) |
Jan 24, 2006 | 9.199 | 9.199 | 9.199 | 9.199 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 9.199 | 9.199 | 9.199 | 9.199 | 191 | -0.06(-0.65%) |
Jan 20, 2006 | 9.098 | 9.259 | 9.098 | 9.259 | 4,203 | +0.20(+2.18%) |
Jan 19, 2006 | 9.118 | 9.336 | 9.058 | 9.062 | 4,551 | +0.10(+1.08%) |
Jan 18, 2006 | 9.058 | 9.058 | 8.965 | 8.965 | 6,215 | -0.10(-1.07%) |
Jan 17, 2006 | 9.122 | 9.360 | 9.002 | 9.062 | 11,178 | -0.06(-0.71%) |
Jan 13, 2006 | 9.432 | 9.432 | 9.126 | 9.126 | 452 | -0.14(-1.48%) |
Jan 12, 2006 | 9.396 | 9.396 | 9.263 | 9.263 | 1,146 | +0.13(+1.45%) |
Jan 11, 2006 | 9.436 | 9.436 | 9.094 | 9.130 | 11,338 | -0.29(-3.03%) |
Jan 10, 2006 | 9.259 | 9.416 | 9.259 | 9.416 | 2,887 | +0.14(+1.56%) |
Jan 09, 2006 | 9.259 | 9.360 | 9.259 | 9.271 | 11,403 | +0.21(+2.26%) |
Jan 06, 2006 | 9.299 | 9.513 | 9.066 | 9.066 | 27,524 | -0.31(-3.35%) |
Jan 05, 2006 | 9.380 | 9.380 | 9.380 | 9.380 | 4,966 | +0.00(+0.00%) |
Jan 04, 2006 | 9.418 | 9.452 | 9.380 | 9.380 | 15,773 | +0.06(+0.65%) |