Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 9.220 | 9.379 | 9.203 | 9.243 | 613,549 | -0.03(-0.32%) |
Apr 27, 2006 | 9.199 | 9.354 | 9.166 | 9.272 | 651,387 | +0.03(+0.34%) |
Apr 26, 2006 | 9.287 | 9.354 | 9.228 | 9.241 | 559,906 | -0.04(-0.47%) |
Apr 25, 2006 | 9.322 | 9.322 | 9.155 | 9.285 | 722,274 | -0.04(-0.40%) |
Apr 24, 2006 | 9.351 | 9.356 | 9.249 | 9.322 | 566,611 | -0.02(-0.25%) |
Apr 21, 2006 | 9.500 | 9.510 | 9.280 | 9.345 | 545,537 | +0.02(+0.25%) |
Apr 20, 2006 | 9.301 | 9.383 | 9.266 | 9.322 | 500,035 | -0.01(-0.11%) |
Apr 19, 2006 | 9.343 | 9.374 | 9.306 | 9.333 | 1,032,641 | -0.01(-0.11%) |
Apr 18, 2006 | 9.222 | 9.385 | 9.222 | 9.343 | 850,635 | +0.12(+1.31%) |
Apr 17, 2006 | 9.207 | 9.249 | 9.124 | 9.222 | 743,827 | -0.02(-0.18%) |
Apr 13, 2006 | 9.335 | 9.303 | 9.214 | 9.239 | 438,249 | -0.10(-1.03%) |
Apr 12, 2006 | 9.278 | 9.364 | 9.249 | 9.335 | 492,851 | +0.03(+0.36%) |
Apr 11, 2006 | 9.406 | 9.420 | 9.274 | 9.301 | 500,514 | -0.09(-0.91%) |
Apr 10, 2006 | 9.441 | 9.485 | 9.351 | 9.387 | 1,260,147 | -0.05(-0.55%) |
Apr 07, 2006 | 9.642 | 9.694 | 9.408 | 9.439 | 892,784 | -0.20(-2.10%) |
Apr 06, 2006 | 9.587 | 9.669 | 9.533 | 9.642 | 652,345 | +0.03(+0.35%) |
Apr 05, 2006 | 9.521 | 9.644 | 9.441 | 9.608 | 807,050 | +0.09(+0.99%) |
Apr 04, 2006 | 9.437 | 9.548 | 9.395 | 9.514 | 1,536,508 | +0.04(+0.42%) |
Apr 03, 2006 | 9.479 | 9.508 | 9.454 | 9.475 | 1,025,456 | +0.03(+0.29%) |
Mar 31, 2006 | 9.393 | 9.462 | 9.370 | 9.448 | 472,735 | +0.06(+0.65%) |
Mar 30, 2006 | 9.433 | 9.433 | 9.312 | 9.387 | 512,967 | -0.04(-0.40%) |
Mar 29, 2006 | 9.356 | 9.437 | 9.341 | 9.425 | 563,737 | +0.07(+0.76%) |
Mar 28, 2006 | 9.306 | 9.460 | 9.260 | 9.354 | 1,114,064 | +0.07(+0.72%) |
Mar 27, 2006 | 9.291 | 9.293 | 9.249 | 9.287 | 466,987 | -0.02(-0.18%) |
Mar 24, 2006 | 9.245 | 9.312 | 9.197 | 9.303 | 323,778 | +0.07(+0.72%) |
Mar 23, 2006 | 9.207 | 9.253 | 9.126 | 9.237 | 416,696 | +0.01(+0.11%) |
Mar 22, 2006 | 9.249 | 9.280 | 9.164 | 9.226 | 749,574 | -0.06(-0.67%) |
Mar 21, 2006 | 9.374 | 9.448 | 9.285 | 9.289 | 952,654 | -0.12(-1.24%) |
Mar 20, 2006 | 9.280 | 9.406 | 9.270 | 9.406 | 1,193,093 | +0.11(+1.21%) |
Mar 17, 2006 | 9.266 | 9.297 | 9.197 | 9.293 | 1,202,672 | +0.06(+0.61%) |
Mar 16, 2006 | 9.187 | 9.243 | 9.157 | 9.237 | 541,226 | +0.08(+0.87%) |
Mar 15, 2006 | 9.134 | 9.172 | 9.034 | 9.157 | 877,457 | +0.03(+0.37%) |
Mar 14, 2006 | 8.936 | 9.147 | 8.930 | 9.124 | 934,933 | +0.16(+1.84%) |
Mar 13, 2006 | 9.082 | 9.157 | 8.951 | 8.959 | 697,368 | -0.16(-1.81%) |
Mar 10, 2006 | 9.093 | 9.172 | 9.020 | 9.124 | 251,454 | +0.05(+0.53%) |
Mar 09, 2006 | 9.078 | 9.120 | 9.034 | 9.076 | 559,906 | -0.00(-0.02%) |
Mar 08, 2006 | 9.015 | 9.180 | 8.915 | 9.078 | 479,919 | +0.02(+0.18%) |
Mar 07, 2006 | 9.134 | 9.134 | 9.005 | 9.061 | 471,777 | -0.10(-1.07%) |
Mar 06, 2006 | 9.047 | 9.272 | 9.047 | 9.159 | 563,258 | -0.09(-0.93%) |
Mar 03, 2006 | 9.270 | 9.312 | 9.189 | 9.245 | 450,223 | -0.05(-0.49%) |
Mar 02, 2006 | 9.326 | 9.326 | 9.187 | 9.291 | 408,075 | -0.04(-0.38%) |
Mar 01, 2006 | 9.416 | 9.416 | 9.312 | 9.326 | 580,980 | -0.07(-0.73%) |
Feb 28, 2006 | 9.525 | 9.525 | 9.345 | 9.395 | 580,022 | -0.13(-1.36%) |
Feb 27, 2006 | 9.464 | 9.596 | 9.462 | 9.525 | 419,570 | +0.06(+0.64%) |
Feb 24, 2006 | 9.395 | 9.475 | 9.343 | 9.464 | 377,900 | +0.06(+0.64%) |
Feb 23, 2006 | 9.458 | 9.489 | 9.389 | 9.404 | 497,162 | -0.06(-0.68%) |
Feb 22, 2006 | 9.395 | 9.473 | 9.381 | 9.468 | 772,565 | +0.10(+1.02%) |
Feb 21, 2006 | 9.270 | 9.377 | 9.270 | 9.372 | 858,299 | +0.07(+0.79%) |
Feb 17, 2006 | 9.354 | 9.354 | 9.120 | 9.299 | 831,956 | -0.02(-0.20%) |
Feb 16, 2006 | 9.193 | 9.351 | 9.187 | 9.318 | 1,135,139 | +0.13(+1.39%) |
Feb 15, 2006 | 9.166 | 9.241 | 9.124 | 9.191 | 980,434 | +0.04(+0.46%) |
Feb 14, 2006 | 9.116 | 9.182 | 9.024 | 9.149 | 1,397,130 | +0.08(+0.83%) |
Feb 13, 2006 | 9.101 | 9.101 | 8.976 | 9.074 | 898,052 | -0.03(-0.30%) |
Feb 10, 2006 | 9.103 | 9.161 | 9.034 | 9.101 | 992,408 | -0.03(-0.32%) |
Feb 09, 2006 | 9.295 | 9.312 | 9.113 | 9.130 | 952,654 | -0.16(-1.75%) |
Feb 08, 2006 | 9.310 | 9.364 | 9.268 | 9.293 | 675,814 | -0.01(-0.09%) |
Feb 07, 2006 | 9.406 | 9.437 | 9.299 | 9.301 | 992,887 | -0.07(-0.78%) |
Feb 06, 2006 | 9.201 | 9.477 | 9.201 | 9.374 | 1,012,045 | +0.17(+1.88%) |
Feb 03, 2006 | 9.289 | 9.335 | 9.172 | 9.201 | 407,596 | -0.09(-0.94%) |
Feb 02, 2006 | 9.374 | 9.420 | 9.197 | 9.289 | 569,485 | -0.10(-1.02%) |