Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 9.492 | 9.619 | 9.548 | 9.548 | 35,581 | +0.06(+0.59%) |
Feb 27, 2006 | 9.350 | 9.492 | 9.350 | 9.492 | 4,652 | -0.06(-0.58%) |
Feb 24, 2006 | 9.548 | 9.548 | 9.548 | 9.548 | 1,490 | -0.08(-0.83%) |
Feb 23, 2006 | 9.468 | 9.627 | 9.468 | 9.627 | 6,787 | +0.14(+1.51%) |
Feb 22, 2006 | 9.373 | 9.587 | 9.373 | 9.484 | 8,798 | -0.06(-0.67%) |
Feb 21, 2006 | 9.540 | 9.548 | 9.540 | 9.548 | 251 | +0.02(+0.17%) |
Feb 17, 2006 | 9.349 | 9.532 | 9.309 | 9.532 | 3,940 | -0.02(-0.17%) |
Feb 16, 2006 | 9.460 | 9.548 | 9.309 | 9.548 | 61,963 | +0.09(+0.93%) |
Feb 15, 2006 | 9.460 | 9.460 | 9.460 | 9.460 | 0 | +0.00(+0.00%) |
Feb 14, 2006 | 9.492 | 9.548 | 9.420 | 9.460 | 11,666 | -0.09(-0.92%) |
Feb 13, 2006 | 9.357 | 9.548 | 9.357 | 9.548 | 1,760 | -0.02(-0.17%) |
Feb 10, 2006 | 9.548 | 9.563 | 9.357 | 9.563 | 2,453 | -0.14(-1.48%) |
Feb 09, 2006 | 9.540 | 9.707 | 9.540 | 9.707 | 2,268 | +0.24(+2.52%) |
Feb 08, 2006 | 9.349 | 9.468 | 9.349 | 9.468 | 1,841 | +0.10(+1.02%) |
Feb 07, 2006 | 9.357 | 9.373 | 9.357 | 9.373 | 1,260 | -0.18(-1.83%) |
Feb 06, 2006 | 9.357 | 9.548 | 9.349 | 9.548 | 7,793 | +0.06(+0.60%) |
Feb 03, 2006 | 9.253 | 9.491 | 9.253 | 9.491 | 502 | +0.24(+2.57%) |
Feb 02, 2006 | 9.325 | 9.500 | 9.150 | 9.253 | 9,731 | -0.16(-1.69%) |
Feb 01, 2006 | 9.691 | 9.707 | 9.349 | 9.412 | 7,922 | -0.21(-2.23%) |
Jan 31, 2006 | 9.548 | 9.627 | 9.500 | 9.627 | 13,574 | +0.08(+0.83%) |
Jan 30, 2006 | 9.548 | 9.548 | 9.396 | 9.548 | 8,290 | +0.16(+1.69%) |
Jan 27, 2006 | 9.540 | 9.548 | 9.388 | 9.388 | 8,549 | +0.04(+0.43%) |
Jan 26, 2006 | 9.380 | 9.380 | 9.349 | 9.349 | 3,519 | +0.00(+0.00%) |
Jan 25, 2006 | 9.388 | 9.492 | 9.349 | 9.349 | 1,119 | +0.00(+0.00%) |
Jan 24, 2006 | 9.468 | 9.707 | 9.349 | 9.349 | 19,409 | -0.19(-2.00%) |
Jan 23, 2006 | 9.126 | 9.540 | 9.126 | 9.540 | 5,932 | +0.27(+2.92%) |
Jan 20, 2006 | 9.325 | 9.325 | 9.261 | 9.269 | 16,090 | -0.06(-0.60%) |
Jan 19, 2006 | 9.261 | 9.349 | 9.245 | 9.325 | 3,292 | -0.02(-0.26%) |
Jan 18, 2006 | 9.540 | 9.548 | 9.309 | 9.349 | 1,633 | -0.20(-2.08%) |
Jan 17, 2006 | 9.548 | 9.548 | 9.548 | 9.548 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 9.548 | 9.548 | 9.540 | 9.548 | 1,382 | +0.00(+0.00%) |
Jan 12, 2006 | 9.548 | 10.14 | 9.428 | 9.548 | 13,699 | +0.02(+0.25%) |
Jan 11, 2006 | 9.548 | 9.548 | 9.500 | 9.524 | 48,678 | +0.00(+0.00%) |
Jan 10, 2006 | 9.468 | 9.524 | 9.468 | 9.524 | 754 | +0.10(+1.01%) |
Jan 09, 2006 | 9.428 | 9.548 | 9.227 | 9.428 | 13,574 | -0.06(-0.67%) |
Jan 06, 2006 | 9.388 | 9.548 | 9.373 | 9.492 | 6,472 | +0.18(+1.88%) |
Jan 05, 2006 | 9.388 | 9.396 | 9.237 | 9.317 | 6,161 | -0.11(-1.18%) |
Jan 04, 2006 | 9.524 | 9.540 | 9.341 | 9.428 | 44,681 | +0.11(+1.20%) |
Jan 03, 2006 | 9.380 | 9.380 | 9.245 | 9.317 | 23,629 | -0.07(-0.76%) |
Dec 30, 2005 | 9.380 | 9.388 | 9.237 | 9.388 | 8,979 | +0.14(+1.46%) |
Dec 29, 2005 | 9.388 | 9.388 | 9.190 | 9.253 | 12,694 | -0.12(-1.27%) |
Dec 28, 2005 | 9.540 | 9.579 | 9.373 | 9.373 | 30,667 | -0.17(-1.75%) |
Dec 27, 2005 | 9.468 | 9.548 | 9.468 | 9.540 | 5,907 | +0.07(+0.76%) |
Dec 23, 2005 | 9.396 | 9.468 | 9.388 | 9.468 | 12,549 | +0.07(+0.76%) |
Dec 22, 2005 | 9.309 | 9.396 | 9.309 | 9.396 | 3,016 | +0.01(+0.08%) |
Dec 21, 2005 | 9.277 | 9.388 | 9.277 | 9.388 | 4,719 | +0.04(+0.43%) |
Dec 20, 2005 | 9.277 | 9.349 | 9.269 | 9.349 | 754 | -0.08(-0.84%) |
Dec 19, 2005 | 9.373 | 9.428 | 9.373 | 9.428 | 6,729 | -0.18(-1.90%) |
Dec 16, 2005 | 9.548 | 9.611 | 9.548 | 9.611 | 16,213 | +0.07(+0.75%) |
Dec 15, 2005 | 9.730 | 9.730 | 9.540 | 9.540 | 10,293 | -0.01(-0.08%) |
Dec 14, 2005 | 9.548 | 9.548 | 9.428 | 9.548 | 6,787 | -0.14(-1.48%) |
Dec 13, 2005 | 9.707 | 9.707 | 9.691 | 9.691 | 2,520 | +0.23(+2.44%) |
Dec 12, 2005 | 9.850 | 9.850 | 9.428 | 9.460 | 16,694 | -0.23(-2.38%) |
Dec 09, 2005 | 9.762 | 9.762 | 9.635 | 9.691 | 12,050 | +0.16(+1.67%) |
Dec 08, 2005 | 9.770 | 9.770 | 9.428 | 9.532 | 12,060 | -0.24(-2.44%) |
Dec 07, 2005 | 9.707 | 9.937 | 9.619 | 9.770 | 1,759 | +0.06(+0.65%) |
Dec 06, 2005 | 9.548 | 9.707 | 9.548 | 9.707 | 4,194 | +0.16(+1.67%) |
Dec 05, 2005 | 9.548 | 9.548 | 9.468 | 9.548 | 14,898 | +0.08(+0.84%) |
Dec 02, 2005 | 9.540 | 9.548 | 9.428 | 9.468 | 4,568 | +0.04(+0.42%) |