Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 9.348 | 9.522 | 9.327 | 9.497 | 1,021,774 | +0.14(+1.54%) |
Apr 27, 2006 | 9.264 | 9.391 | 9.170 | 9.353 | 928,843 | +0.03(+0.27%) |
Apr 26, 2006 | 9.158 | 9.378 | 9.137 | 9.327 | 1,127,442 | -0.00(-0.05%) |
Apr 25, 2006 | 9.488 | 9.488 | 9.255 | 9.332 | 2,014,537 | -0.14(-1.52%) |
Apr 24, 2006 | 9.450 | 9.493 | 9.399 | 9.476 | 920,115 | +0.03(+0.27%) |
Apr 21, 2006 | 9.302 | 9.527 | 9.276 | 9.450 | 1,231,224 | +0.16(+1.69%) |
Apr 20, 2006 | 9.243 | 9.319 | 9.243 | 9.293 | 690,617 | +0.05(+0.50%) |
Apr 19, 2006 | 9.103 | 9.268 | 9.103 | 9.247 | 828,363 | +0.13(+1.39%) |
Apr 18, 2006 | 9.052 | 9.158 | 9.035 | 9.120 | 819,636 | +0.08(+0.94%) |
Apr 17, 2006 | 8.992 | 9.056 | 8.975 | 9.035 | 809,258 | +0.04(+0.47%) |
Apr 13, 2006 | 9.001 | 8.997 | 8.908 | 8.992 | 577,401 | -0.01(-0.09%) |
Apr 12, 2006 | 8.946 | 9.035 | 8.920 | 9.001 | 527,162 | +0.05(+0.57%) |
Apr 11, 2006 | 9.014 | 9.073 | 8.874 | 8.950 | 753,358 | -0.07(-0.75%) |
Apr 10, 2006 | 9.081 | 9.128 | 8.963 | 9.018 | 492,253 | +0.00(+0.05%) |
Apr 07, 2006 | 9.107 | 9.179 | 9.005 | 9.014 | 1,095,364 | -0.11(-1.16%) |
Apr 06, 2006 | 8.992 | 9.149 | 8.992 | 9.120 | 945,117 | +0.09(+1.03%) |
Apr 05, 2006 | 8.967 | 9.052 | 8.912 | 9.026 | 685,900 | +0.04(+0.47%) |
Apr 04, 2006 | 8.950 | 9.060 | 8.903 | 8.984 | 1,001,489 | -0.05(-0.56%) |
Apr 03, 2006 | 9.014 | 9.086 | 8.954 | 9.035 | 972,006 | +0.10(+1.14%) |
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%) |