Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 9.022 | 9.060 | 8.899 | 8.933 | 1,405,529 | -0.09(-1.03%) |
Mar 30, 2006 | 9.069 | 9.111 | 8.975 | 9.026 | 712,789 | -0.04(-0.47%) |
Mar 29, 2006 | 8.963 | 9.111 | 8.950 | 9.069 | 1,149,378 | +0.13(+1.42%) |
Mar 28, 2006 | 9.026 | 9.043 | 8.920 | 8.941 | 2,169,030 | -0.09(-0.99%) |
Mar 27, 2006 | 9.115 | 9.158 | 9.001 | 9.031 | 1,052,673 | -0.13(-1.39%) |
Mar 24, 2006 | 9.221 | 9.238 | 9.077 | 9.158 | 1,248,678 | -0.08(-0.92%) |
Mar 23, 2006 | 9.289 | 9.289 | 9.196 | 9.243 | 511,358 | -0.05(-0.50%) |
Mar 22, 2006 | 9.259 | 9.298 | 9.209 | 9.289 | 598,629 | +0.03(+0.37%) |
Mar 21, 2006 | 9.255 | 9.348 | 9.183 | 9.255 | 1,151,265 | -0.02(-0.18%) |
Mar 20, 2006 | 9.323 | 9.340 | 9.238 | 9.272 | 971,063 | -0.04(-0.41%) |
Mar 17, 2006 | 9.272 | 9.319 | 9.149 | 9.310 | 1,909,576 | +0.11(+1.15%) |
Mar 16, 2006 | 9.209 | 9.302 | 9.187 | 9.204 | 1,644,698 | -0.03(-0.28%) |
Mar 15, 2006 | 9.289 | 9.310 | 9.162 | 9.230 | 869,876 | -0.08(-0.91%) |
Mar 14, 2006 | 9.209 | 9.323 | 9.145 | 9.315 | 1,667,577 | +0.09(+1.01%) |
Mar 13, 2006 | 9.107 | 9.226 | 9.052 | 9.221 | 823,646 | +0.08(+0.83%) |
Mar 10, 2006 | 9.153 | 9.183 | 9.060 | 9.145 | 1,278,633 | -0.01(-0.14%) |
Mar 09, 2006 | 9.209 | 9.209 | 9.060 | 9.158 | 1,265,188 | -0.06(-0.69%) |
Mar 08, 2006 | 9.200 | 9.259 | 9.074 | 9.221 | 1,088,760 | -0.01(-0.09%) |
Mar 07, 2006 | 9.306 | 9.306 | 9.204 | 9.230 | 1,110,460 | -0.08(-0.87%) |
Mar 06, 2006 | 9.340 | 9.374 | 9.243 | 9.310 | 1,552,002 | -0.06(-0.68%) |
Mar 03, 2006 | 9.433 | 9.442 | 9.353 | 9.374 | 700,995 | -0.08(-0.81%) |
Mar 02, 2006 | 9.421 | 9.454 | 9.340 | 9.450 | 695,335 | -0.01(-0.09%) |
Mar 01, 2006 | 9.518 | 9.518 | 9.370 | 9.459 | 945,589 | -0.06(-0.62%) |
Feb 28, 2006 | 9.577 | 9.590 | 9.399 | 9.518 | 1,526,765 | -0.06(-0.62%) |
Feb 27, 2006 | 9.480 | 9.603 | 9.459 | 9.577 | 821,523 | +0.12(+1.30%) |
Feb 24, 2006 | 9.467 | 9.488 | 9.382 | 9.454 | 600,988 | -0.05(-0.54%) |
Feb 23, 2006 | 9.463 | 9.556 | 9.370 | 9.505 | 849,827 | +0.00(+0.04%) |
Feb 22, 2006 | 9.497 | 9.552 | 9.421 | 9.501 | 786,615 | -0.03(-0.27%) |
Feb 21, 2006 | 9.531 | 9.556 | 9.433 | 9.527 | 825,297 | -0.01(-0.09%) |
Feb 17, 2006 | 9.387 | 9.607 | 9.374 | 9.535 | 1,170,370 | +0.15(+1.58%) |
Feb 16, 2006 | 9.264 | 9.408 | 9.221 | 9.387 | 688,730 | +0.14(+1.56%) |
Feb 15, 2006 | 9.183 | 9.310 | 9.179 | 9.243 | 1,619,932 | +0.04(+0.46%) |
Feb 14, 2006 | 9.064 | 9.213 | 9.005 | 9.200 | 1,163,530 | +0.11(+1.26%) |
Feb 13, 2006 | 9.196 | 9.230 | 9.035 | 9.086 | 1,237,120 | -0.14(-1.56%) |
Feb 10, 2006 | 9.179 | 9.255 | 9.111 | 9.230 | 1,364,724 | +0.04(+0.46%) |
Feb 09, 2006 | 9.128 | 9.251 | 9.086 | 9.187 | 1,238,771 | +0.07(+0.79%) |
Feb 08, 2006 | 9.158 | 9.158 | 9.064 | 9.115 | 1,985,997 | +0.00(+0.00%) |
Feb 07, 2006 | 9.035 | 9.128 | 8.937 | 9.115 | 1,367,790 | +0.08(+0.89%) |
Feb 06, 2006 | 9.094 | 9.149 | 8.967 | 9.035 | 1,870,658 | -0.10(-1.11%) |
Feb 03, 2006 | 9.107 | 9.179 | 8.975 | 9.137 | 1,794,237 | +0.02(+0.23%) |
Feb 02, 2006 | 9.043 | 9.149 | 8.929 | 9.115 | 2,305,125 | -0.01(-0.09%) |
Feb 01, 2006 | 9.009 | 9.175 | 8.776 | 9.124 | 1,720,175 | +0.02(+0.23%) |
Jan 31, 2006 | 9.179 | 9.319 | 9.094 | 9.103 | 2,124,923 | -0.18(-1.96%) |
Jan 30, 2006 | 9.281 | 9.357 | 9.221 | 9.285 | 2,604,204 | -0.01(-0.14%) |
Jan 27, 2006 | 8.997 | 9.319 | 8.997 | 9.298 | 1,789,756 | +0.31(+3.39%) |
Jan 26, 2006 | 9.077 | 9.077 | 8.899 | 8.992 | 737,555 | -0.02(-0.24%) |
Jan 25, 2006 | 9.209 | 9.209 | 8.988 | 9.014 | 828,127 | -0.18(-1.98%) |
Jan 24, 2006 | 9.137 | 9.209 | 9.073 | 9.196 | 1,155,039 | +0.13(+1.40%) |
Jan 23, 2006 | 9.285 | 9.285 | 8.988 | 9.069 | 2,463,627 | -0.22(-2.33%) |
Jan 20, 2006 | 9.327 | 9.450 | 9.264 | 9.285 | 513,481 | -0.06(-0.59%) |
Jan 19, 2006 | 9.348 | 9.412 | 9.268 | 9.340 | 808,786 | +0.00(+0.05%) |
Jan 18, 2006 | 9.327 | 9.438 | 9.281 | 9.336 | 817,513 | -0.08(-0.81%) |
Jan 17, 2006 | 9.370 | 9.476 | 9.306 | 9.412 | 1,186,173 | -0.03(-0.31%) |
Jan 13, 2006 | 9.336 | 9.454 | 9.327 | 9.442 | 414,889 | +0.07(+0.72%) |
Jan 12, 2006 | 9.501 | 9.531 | 9.336 | 9.374 | 620,801 | -0.13(-1.34%) |
Jan 11, 2006 | 9.404 | 9.548 | 9.323 | 9.501 | 2,305,125 | +0.08(+0.81%) |
Jan 10, 2006 | 9.310 | 9.688 | 9.272 | 9.425 | 2,562,455 | +0.06(+0.68%) |
Jan 09, 2006 | 9.052 | 9.370 | 9.052 | 9.361 | 2,797,143 | +0.31(+3.42%) |
Jan 06, 2006 | 8.946 | 9.098 | 8.925 | 9.052 | 1,081,920 | +0.14(+1.52%) |
Jan 05, 2006 | 8.992 | 9.064 | 8.874 | 8.916 | 1,489,498 | -0.10(-1.08%) |
Jan 04, 2006 | 8.946 | 9.022 | 8.869 | 9.014 | 1,737,158 | +0.08(+0.85%) |