Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 9.223 | 9.377 | 9.108 | 9.300 | 8,556 | +0.00(+0.00%) |
Mar 30, 2006 | 8.993 | 9.323 | 8.993 | 9.300 | 5,124 | +0.24(+2.62%) |
Mar 29, 2006 | 8.595 | 9.200 | 8.579 | 9.062 | 22,598 | +0.48(+5.54%) |
Mar 28, 2006 | 8.403 | 8.641 | 8.403 | 8.587 | 7,578 | +0.22(+2.66%) |
Mar 27, 2006 | 8.096 | 8.365 | 8.058 | 8.365 | 5,608 | +0.41(+5.21%) |
Mar 24, 2006 | 7.920 | 7.951 | 7.797 | 7.951 | 3,196 | +0.08(+1.07%) |
Mar 23, 2006 | 7.905 | 7.905 | 7.751 | 7.866 | 4,956 | +0.02(+0.20%) |
Mar 22, 2006 | 7.966 | 7.966 | 7.851 | 7.851 | 6,260 | -0.21(-2.57%) |
Mar 21, 2006 | 8.066 | 8.158 | 7.981 | 8.058 | 10,663 | -0.08(-1.04%) |
Mar 20, 2006 | 8.020 | 8.181 | 7.836 | 8.142 | 9,779 | +0.06(+0.76%) |
Mar 17, 2006 | 8.165 | 8.188 | 7.905 | 8.081 | 77,161 | +0.01(+0.10%) |
Mar 16, 2006 | 8.058 | 8.089 | 7.989 | 8.073 | 12,851 | +0.10(+1.25%) |
Mar 15, 2006 | 8.533 | 8.587 | 7.974 | 7.974 | 34,831 | -0.48(-5.71%) |
Mar 14, 2006 | 8.480 | 8.572 | 8.227 | 8.457 | 11,073 | +0.02(+0.27%) |
Mar 13, 2006 | 8.311 | 8.472 | 8.280 | 8.434 | 10,017 | +0.21(+2.61%) |
Mar 10, 2006 | 8.135 | 8.219 | 8.089 | 8.219 | 6,431 | +0.04(+0.47%) |
Mar 09, 2006 | 8.181 | 8.549 | 8.165 | 8.181 | 26,054 | +0.11(+1.33%) |
Mar 08, 2006 | 8.204 | 8.602 | 8.073 | 8.073 | 8,625 | -0.20(-2.41%) |
Mar 07, 2006 | 8.411 | 8.441 | 8.242 | 8.273 | 17,716 | -0.10(-1.19%) |
Mar 06, 2006 | 9.530 | 9.530 | 8.303 | 8.372 | 16,975 | -1.20(-12.57%) |
Mar 03, 2006 | 9.737 | 9.768 | 9.515 | 9.576 | 12,353 | -0.20(-2.04%) |
Mar 02, 2006 | 10.27 | 10.27 | 9.745 | 9.775 | 17,533 | -0.53(-5.13%) |
Mar 01, 2006 | 10.33 | 10.46 | 10.28 | 10.30 | 8,318 | -0.08(-0.74%) |
Feb 28, 2006 | 10.52 | 10.51 | 10.34 | 10.38 | 14,679 | -0.14(-1.31%) |
Feb 27, 2006 | 10.61 | 10.87 | 10.51 | 10.52 | 9,012 | +0.00(+0.00%) |
Feb 24, 2006 | 10.37 | 10.58 | 10.35 | 10.52 | 40,074 | +0.09(+0.88%) |
Feb 23, 2006 | 10.50 | 10.59 | 10.43 | 10.43 | 14,021 | -0.01(-0.07%) |
Feb 22, 2006 | 10.54 | 10.76 | 10.43 | 10.43 | 9,719 | -0.26(-2.40%) |
Feb 21, 2006 | 10.52 | 10.79 | 10.52 | 10.69 | 27,810 | -0.03(-0.32%) |
Feb 17, 2006 | 10.68 | 10.73 | 10.38 | 10.73 | 15,311 | +0.20(+1.89%) |
Feb 16, 2006 | 10.49 | 10.68 | 10.46 | 10.53 | 11,869 | +0.22(+2.16%) |
Feb 15, 2006 | 10.16 | 10.36 | 10.16 | 10.30 | 31,196 | +0.08(+0.75%) |
Feb 14, 2006 | 10.01 | 10.28 | 9.982 | 10.23 | 81,816 | -0.41(-3.89%) |
Feb 13, 2006 | 10.73 | 10.80 | 10.48 | 10.64 | 54,415 | -0.09(-0.86%) |
Feb 10, 2006 | 10.43 | 10.73 | 10.41 | 10.73 | 9,441 | +0.27(+2.56%) |
Feb 09, 2006 | 10.57 | 10.61 | 10.47 | 10.47 | 1,642 | +0.00(+0.00%) |
Feb 08, 2006 | 10.37 | 10.47 | 10.37 | 10.47 | 1,352 | -0.16(-1.52%) |
Feb 07, 2006 | 10.72 | 10.73 | 10.49 | 10.63 | 4,418 | +0.02(+0.15%) |
Feb 06, 2006 | 10.51 | 10.65 | 10.49 | 10.61 | 3,984 | +0.10(+0.95%) |
Feb 03, 2006 | 10.44 | 10.65 | 10.43 | 10.51 | 3,636 | -0.02(-0.22%) |
Feb 02, 2006 | 10.54 | 10.57 | 10.50 | 10.53 | 7,035 | -0.15(-1.36%) |
Feb 01, 2006 | 10.66 | 10.68 | 10.50 | 10.68 | 5,412 | +0.14(+1.31%) |
Jan 31, 2006 | 10.58 | 10.58 | 10.54 | 10.54 | 9,893 | -0.04(-0.36%) |
Jan 30, 2006 | 10.71 | 10.71 | 10.58 | 10.58 | 3,436 | -0.18(-1.64%) |
Jan 27, 2006 | 10.76 | 10.79 | 10.63 | 10.76 | 6,427 | -0.04(-0.35%) |
Jan 26, 2006 | 10.79 | 10.83 | 10.73 | 10.79 | 22,377 | +0.18(+1.73%) |
Jan 25, 2006 | 10.81 | 10.81 | 10.61 | 10.61 | 2,895 | -0.12(-1.14%) |
Jan 24, 2006 | 10.81 | 10.87 | 10.71 | 10.73 | 6,102 | -0.02(-0.21%) |
Jan 23, 2006 | 10.60 | 10.76 | 10.60 | 10.76 | 5,515 | +0.17(+1.59%) |
Jan 20, 2006 | 10.92 | 10.92 | 10.54 | 10.59 | 12,375 | -0.20(-1.85%) |
Jan 19, 2006 | 10.83 | 10.83 | 10.72 | 10.79 | 11,080 | +0.05(+0.43%) |
Jan 18, 2006 | 10.73 | 10.79 | 10.73 | 10.74 | 6,741 | +0.16(+1.52%) |
Jan 17, 2006 | 10.57 | 10.58 | 10.53 | 10.58 | 2,810 | -0.13(-1.22%) |
Jan 13, 2006 | 10.65 | 10.71 | 10.63 | 10.71 | 3,782 | +0.18(+1.75%) |
Jan 12, 2006 | 10.56 | 10.59 | 10.50 | 10.53 | 6,130 | +0.10(+0.96%) |
Jan 11, 2006 | 10.32 | 10.51 | 10.31 | 10.43 | 16,869 | +0.08(+0.82%) |
Jan 10, 2006 | 10.40 | 10.47 | 10.29 | 10.34 | 4,519 | -0.21(-1.96%) |
Jan 09, 2006 | 10.41 | 10.76 | 10.41 | 10.55 | 15,364 | +0.24(+2.31%) |
Jan 06, 2006 | 10.38 | 10.42 | 10.31 | 10.31 | 33,960 | -0.02(-0.15%) |
Jan 05, 2006 | 10.27 | 10.34 | 10.27 | 10.33 | 8,878 | -0.02(-0.22%) |
Jan 04, 2006 | 10.36 | 10.46 | 10.27 | 10.35 | 13,311 | -0.09(-0.88%) |