Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 8.863 | 8.863 | 8.863 | 8.863 | 231 | -0.06(-0.68%) |
Mar 30, 2006 | 8.639 | 8.924 | 8.639 | 8.924 | 5,301 | +0.09(+1.03%) |
Mar 29, 2006 | 8.885 | 8.885 | 8.639 | 8.833 | 12,026 | +0.33(+3.86%) |
Mar 28, 2006 | 8.755 | 8.755 | 8.505 | 8.505 | 1,605 | -0.06(-0.66%) |
Mar 27, 2006 | 8.561 | 8.561 | 8.561 | 8.561 | 231 | -0.19(-2.22%) |
Mar 24, 2006 | 8.539 | 8.755 | 8.539 | 8.755 | 4,857 | +0.11(+1.25%) |
Mar 22, 2006 | 8.647 | 8.647 | 8.647 | 8.647 | 2,775 | +0.00(+0.00%) |
Mar 21, 2006 | 8.647 | 8.647 | 8.647 | 8.647 | 640 | +0.00(+0.00%) |
Mar 20, 2006 | 8.647 | 8.647 | 8.647 | 8.647 | 0 | +0.00(+0.00%) |
Mar 17, 2006 | 8.647 | 8.647 | 8.647 | 8.647 | 0 | +0.00(+0.00%) |
Mar 16, 2006 | 8.647 | 8.647 | 8.647 | 8.647 | 0 | +0.00(+0.00%) |
Mar 15, 2006 | 8.885 | 8.885 | 8.647 | 8.647 | 5,326 | -0.06(-0.74%) |
Mar 14, 2006 | 8.712 | 8.712 | 8.712 | 8.712 | 6,714 | +0.06(+0.75%) |
Mar 13, 2006 | 8.647 | 8.647 | 8.647 | 8.647 | 0 | +0.00(+0.00%) |
Mar 10, 2006 | 8.660 | 8.660 | 8.647 | 8.647 | 1,390 | -0.12(-1.33%) |
Mar 09, 2006 | 8.764 | 8.764 | 8.764 | 8.764 | 0 | +0.00(+0.00%) |
Mar 08, 2006 | 8.764 | 8.764 | 8.764 | 8.764 | 231 | +0.00(+0.00%) |
Mar 07, 2006 | 8.764 | 8.764 | 8.764 | 8.764 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 8.799 | 8.799 | 8.764 | 8.764 | 925 | +0.10(+1.15%) |
Mar 03, 2006 | 8.665 | 8.665 | 8.665 | 8.665 | 231 | +0.02(+0.20%) |
Mar 02, 2006 | 8.647 | 8.647 | 8.647 | 8.647 | 1,017 | -0.13(-1.43%) |
Mar 01, 2006 | 8.773 | 8.773 | 8.773 | 8.773 | 0 | +0.00(+0.00%) |
Feb 28, 2006 | 8.989 | 8.777 | 8.716 | 8.773 | 1,850 | -0.22(-2.40%) |
Feb 27, 2006 | 8.872 | 9.058 | 8.872 | 8.989 | 693 | +0.07(+0.82%) |
Feb 24, 2006 | 9.157 | 9.175 | 8.457 | 8.915 | 11,298 | -0.21(-2.27%) |
Feb 23, 2006 | 9.123 | 9.123 | 9.123 | 9.123 | 0 | +0.00(+0.00%) |
Feb 22, 2006 | 9.274 | 9.274 | 9.114 | 9.123 | 1,965 | -0.17(-1.86%) |
Feb 21, 2006 | 9.296 | 9.296 | 9.296 | 9.296 | 740 | +0.22(+2.38%) |
Feb 17, 2006 | 8.928 | 9.080 | 8.928 | 9.080 | 1,850 | +0.05(+0.53%) |
Feb 16, 2006 | 8.755 | 9.188 | 8.755 | 9.032 | 12,026 | +0.38(+4.45%) |
Feb 15, 2006 | 8.647 | 8.647 | 8.647 | 8.647 | 5,550 | +0.11(+1.27%) |
Feb 14, 2006 | 8.539 | 8.539 | 8.539 | 8.539 | 0 | +0.00(+0.00%) |
Feb 13, 2006 | 8.604 | 8.604 | 8.431 | 8.539 | 5,916 | +0.11(+1.28%) |
Feb 10, 2006 | 8.431 | 8.431 | 8.431 | 8.431 | 494 | -0.05(-0.60%) |
Feb 09, 2006 | 8.482 | 8.482 | 8.482 | 8.482 | 231 | -0.17(-1.91%) |
Feb 08, 2006 | 8.643 | 8.647 | 8.643 | 8.647 | 462 | +0.22(+2.56%) |
Feb 07, 2006 | 8.431 | 8.431 | 8.431 | 8.431 | 2,083 | -0.11(-1.27%) |
Feb 06, 2006 | 8.539 | 8.539 | 8.539 | 8.539 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 8.539 | 8.539 | 8.539 | 8.539 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 8.539 | 8.539 | 8.539 | 8.539 | 693 | +0.11(+1.28%) |
Feb 01, 2006 | 8.513 | 8.513 | 8.431 | 8.431 | 802 | -0.09(-1.07%) |
Jan 31, 2006 | 8.522 | 8.522 | 8.522 | 8.522 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 8.526 | 8.526 | 8.522 | 8.522 | 1,776 | +0.09(+1.08%) |
Jan 27, 2006 | 8.431 | 8.431 | 8.431 | 8.431 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 8.431 | 8.431 | 8.431 | 8.431 | 439 | -0.08(-0.96%) |
Jan 25, 2006 | 8.513 | 8.513 | 8.513 | 8.513 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 8.513 | 8.513 | 8.513 | 8.513 | 890 | +0.21(+2.50%) |
Jan 23, 2006 | 8.306 | 8.306 | 8.306 | 8.306 | 751 | -0.10(-1.13%) |
Jan 20, 2006 | 8.401 | 8.401 | 8.401 | 8.401 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 8.401 | 8.401 | 8.401 | 8.401 | 231 | +0.18(+2.16%) |
Jan 18, 2006 | 8.224 | 8.224 | 8.224 | 8.224 | 3,238 | -0.42(-4.90%) |
Jan 17, 2006 | 8.647 | 8.647 | 8.647 | 8.647 | 693 | +0.00(+0.00%) |
Jan 13, 2006 | 8.621 | 8.647 | 8.608 | 8.647 | 1,602 | +0.22(+2.56%) |
Jan 12, 2006 | 8.505 | 8.505 | 8.431 | 8.431 | 2,544 | -0.15(-1.71%) |
Jan 11, 2006 | 8.578 | 8.578 | 8.578 | 8.578 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 8.578 | 8.578 | 8.578 | 8.578 | 462 | +0.15(+1.74%) |
Jan 09, 2006 | 8.431 | 8.431 | 8.431 | 8.431 | 231 | -0.19(-2.26%) |
Jan 06, 2006 | 8.626 | 8.626 | 8.626 | 8.626 | 462 | +0.30(+3.64%) |
Jan 05, 2006 | 8.323 | 8.323 | 8.323 | 8.323 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 8.323 | 8.323 | 8.323 | 8.323 | 1,087 | -0.05(-0.63%) |