Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 9.456 | 9.456 | 9.420 | 9.420 | 4,012 | +0.00(+0.04%) |
Apr 27, 2006 | 9.460 | 9.460 | 9.320 | 9.416 | 4,901 | +0.02(+0.17%) |
Apr 26, 2006 | 9.416 | 9.460 | 9.400 | 9.400 | 4,494 | +0.09(+0.95%) |
Apr 25, 2006 | 9.416 | 9.416 | 9.311 | 9.311 | 859 | +0.04(+0.43%) |
Apr 24, 2006 | 9.529 | 9.529 | 9.263 | 9.271 | 4,836 | -0.08(-0.82%) |
Apr 21, 2006 | 9.541 | 9.573 | 9.348 | 9.348 | 3,152 | -0.20(-2.07%) |
Apr 20, 2006 | 9.577 | 9.577 | 9.541 | 9.545 | 2,484 | +0.00(+0.04%) |
Apr 19, 2006 | 9.299 | 9.621 | 9.299 | 9.541 | 12,937 | +0.22(+2.33%) |
Apr 18, 2006 | 9.436 | 9.436 | 9.312 | 9.324 | 3,257 | +0.17(+1.85%) |
Apr 17, 2006 | 9.320 | 9.320 | 8.869 | 9.154 | 174,667 | -0.35(-3.64%) |
Apr 13, 2006 | 9.340 | 9.501 | 9.332 | 9.501 | 2,304 | +0.00(+0.00%) |
Apr 12, 2006 | 9.501 | 9.501 | 9.501 | 9.501 | 0 | +0.00(+0.00%) |
Apr 11, 2006 | 9.501 | 9.501 | 9.501 | 9.501 | 0 | +0.00(+0.00%) |
Apr 10, 2006 | 9.501 | 9.501 | 9.501 | 9.501 | 363 | -0.04(-0.42%) |
Apr 07, 2006 | 9.440 | 9.541 | 9.328 | 9.541 | 2,866 | +0.00(+0.00%) |
Apr 06, 2006 | 9.541 | 9.541 | 9.541 | 9.541 | 0 | +0.00(+0.00%) |
Apr 05, 2006 | 9.541 | 9.541 | 9.541 | 9.541 | 0 | +0.00(+0.00%) |
Apr 04, 2006 | 9.541 | 9.541 | 9.541 | 9.541 | 0 | +0.00(+0.00%) |
Apr 03, 2006 | 9.481 | 9.541 | 9.481 | 9.541 | 852 | +0.08(+0.85%) |
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%) |