Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 9.395 | 9.464 | 9.372 | 9.450 | 472,627 | +0.06(+0.65%) |
Mar 30, 2006 | 9.435 | 9.435 | 9.314 | 9.389 | 512,850 | -0.04(-0.40%) |
Mar 29, 2006 | 9.358 | 9.439 | 9.343 | 9.427 | 563,609 | +0.07(+0.76%) |
Mar 28, 2006 | 9.308 | 9.462 | 9.262 | 9.356 | 1,113,810 | +0.07(+0.72%) |
Mar 27, 2006 | 9.293 | 9.295 | 9.251 | 9.289 | 466,881 | -0.02(-0.18%) |
Mar 24, 2006 | 9.247 | 9.314 | 9.199 | 9.306 | 323,704 | +0.07(+0.72%) |
Mar 23, 2006 | 9.210 | 9.255 | 9.128 | 9.239 | 416,601 | +0.01(+0.11%) |
Mar 22, 2006 | 9.251 | 9.283 | 9.166 | 9.228 | 749,404 | -0.06(-0.67%) |
Mar 21, 2006 | 9.377 | 9.450 | 9.287 | 9.291 | 952,437 | -0.12(-1.24%) |
Mar 20, 2006 | 9.283 | 9.408 | 9.272 | 9.408 | 1,192,821 | +0.11(+1.21%) |
Mar 17, 2006 | 9.268 | 9.299 | 9.199 | 9.295 | 1,202,398 | +0.06(+0.61%) |
Mar 16, 2006 | 9.189 | 9.245 | 9.159 | 9.239 | 541,103 | +0.08(+0.87%) |
Mar 15, 2006 | 9.136 | 9.174 | 9.036 | 9.159 | 877,257 | +0.03(+0.37%) |
Mar 14, 2006 | 8.938 | 9.149 | 8.932 | 9.126 | 934,719 | +0.16(+1.84%) |
Mar 13, 2006 | 9.084 | 9.159 | 8.953 | 8.961 | 697,209 | -0.16(-1.81%) |
Mar 10, 2006 | 9.095 | 9.174 | 9.022 | 9.126 | 251,397 | +0.05(+0.53%) |
Mar 09, 2006 | 9.080 | 9.122 | 9.036 | 9.078 | 559,778 | -0.00(-0.02%) |
Mar 08, 2006 | 9.017 | 9.182 | 8.917 | 9.080 | 479,810 | +0.02(+0.18%) |
Mar 07, 2006 | 9.136 | 9.136 | 9.007 | 9.063 | 471,669 | -0.10(-1.07%) |
Mar 06, 2006 | 9.049 | 9.274 | 9.049 | 9.161 | 563,130 | -0.09(-0.93%) |
Mar 03, 2006 | 9.272 | 9.314 | 9.191 | 9.247 | 450,121 | -0.05(-0.49%) |
Mar 02, 2006 | 9.329 | 9.329 | 9.189 | 9.293 | 407,982 | -0.04(-0.38%) |
Mar 01, 2006 | 9.418 | 9.418 | 9.314 | 9.329 | 580,847 | -0.07(-0.73%) |
Feb 28, 2006 | 9.527 | 9.527 | 9.347 | 9.397 | 579,890 | -0.13(-1.36%) |
Feb 27, 2006 | 9.466 | 9.598 | 9.464 | 9.527 | 419,474 | +0.06(+0.64%) |
Feb 24, 2006 | 9.397 | 9.477 | 9.345 | 9.466 | 377,814 | +0.06(+0.64%) |
Feb 23, 2006 | 9.460 | 9.491 | 9.391 | 9.406 | 497,048 | -0.06(-0.68%) |
Feb 22, 2006 | 9.397 | 9.475 | 9.383 | 9.471 | 772,388 | +0.10(+1.02%) |
Feb 21, 2006 | 9.272 | 9.379 | 9.272 | 9.374 | 858,103 | +0.07(+0.79%) |
Feb 17, 2006 | 9.356 | 9.356 | 9.122 | 9.301 | 831,766 | -0.02(-0.20%) |
Feb 16, 2006 | 9.195 | 9.354 | 9.189 | 9.320 | 1,134,880 | +0.13(+1.39%) |
Feb 15, 2006 | 9.168 | 9.243 | 9.126 | 9.193 | 980,210 | +0.04(+0.46%) |
Feb 14, 2006 | 9.118 | 9.184 | 9.026 | 9.151 | 1,396,812 | +0.08(+0.83%) |
Feb 13, 2006 | 9.103 | 9.103 | 8.978 | 9.076 | 897,848 | -0.03(-0.30%) |
Feb 10, 2006 | 9.105 | 9.164 | 9.036 | 9.103 | 992,182 | -0.03(-0.32%) |
Feb 09, 2006 | 9.297 | 9.314 | 9.116 | 9.132 | 952,437 | -0.16(-1.75%) |
Feb 08, 2006 | 9.312 | 9.366 | 9.270 | 9.295 | 675,660 | -0.01(-0.09%) |
Feb 07, 2006 | 9.408 | 9.439 | 9.301 | 9.303 | 992,661 | -0.07(-0.78%) |
Feb 06, 2006 | 9.203 | 9.479 | 9.203 | 9.377 | 1,011,815 | +0.17(+1.88%) |
Feb 03, 2006 | 9.291 | 9.337 | 9.174 | 9.203 | 407,503 | -0.09(-0.94%) |
Feb 02, 2006 | 9.377 | 9.423 | 9.199 | 9.291 | 569,355 | -0.10(-1.02%) |
Feb 01, 2006 | 9.500 | 9.500 | 9.374 | 9.387 | 460,177 | -0.10(-1.10%) |
Jan 31, 2006 | 9.151 | 9.512 | 9.141 | 9.491 | 2,101,204 | +0.32(+3.48%) |
Jan 30, 2006 | 9.166 | 9.228 | 9.128 | 9.172 | 456,825 | -0.00(-0.02%) |
Jan 27, 2006 | 9.157 | 9.326 | 9.128 | 9.174 | 456,346 | +0.02(+0.21%) |
Jan 26, 2006 | 9.078 | 9.155 | 8.932 | 9.155 | 664,168 | +0.06(+0.71%) |
Jan 25, 2006 | 9.178 | 9.178 | 9.003 | 9.090 | 472,627 | -0.05(-0.59%) |
Jan 24, 2006 | 9.090 | 9.178 | 9.065 | 9.145 | 368,237 | +0.09(+0.95%) |
Jan 23, 2006 | 9.057 | 9.105 | 8.988 | 9.059 | 369,674 | +0.00(+0.05%) |
Jan 20, 2006 | 9.191 | 9.199 | 9.040 | 9.055 | 324,183 | -0.09(-1.03%) |
Jan 19, 2006 | 9.164 | 9.164 | 9.061 | 9.149 | 317,479 | +0.01(+0.16%) |
Jan 18, 2006 | 9.126 | 9.195 | 9.036 | 9.134 | 689,547 | -0.02(-0.23%) |
Jan 17, 2006 | 9.147 | 9.228 | 9.105 | 9.155 | 426,178 | +0.02(+0.21%) |
Jan 13, 2006 | 9.126 | 9.166 | 9.090 | 9.136 | 262,411 | +0.02(+0.21%) |
Jan 12, 2006 | 9.128 | 9.189 | 9.116 | 9.118 | 236,074 | -0.01(-0.09%) |
Jan 11, 2006 | 9.145 | 9.149 | 9.068 | 9.126 | 441,023 | -0.02(-0.21%) |
Jan 10, 2006 | 9.111 | 9.197 | 9.105 | 9.145 | 339,985 | +0.01(+0.14%) |
Jan 09, 2006 | 9.084 | 9.166 | 9.080 | 9.132 | 523,385 | +0.05(+0.53%) |
Jan 06, 2006 | 9.022 | 9.084 | 8.953 | 9.084 | 423,784 | +0.10(+1.12%) |
Jan 05, 2006 | 8.980 | 9.026 | 8.940 | 8.984 | 350,998 | -0.02(-0.21%) |
Jan 04, 2006 | 8.959 | 9.055 | 8.936 | 9.003 | 534,399 | +0.04(+0.49%) |