Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 9.094 | 9.269 | 9.086 | 9.269 | 3,770 | -0.01(-0.09%) |
Apr 27, 2006 | 9.007 | 9.309 | 9.007 | 9.277 | 5,786 | -0.07(-0.77%) |
Apr 26, 2006 | 9.349 | 9.349 | 9.349 | 9.349 | 502 | +0.00(+0.00%) |
Apr 25, 2006 | 9.349 | 9.349 | 9.349 | 9.349 | 251 | -0.06(-0.59%) |
Apr 24, 2006 | 9.404 | 9.404 | 9.404 | 9.404 | 0 | +0.00(+0.00%) |
Apr 21, 2006 | 9.349 | 9.404 | 9.333 | 9.404 | 1,907 | +0.06(+0.60%) |
Apr 20, 2006 | 9.428 | 9.428 | 8.919 | 9.349 | 9,064 | -0.06(-0.68%) |
Apr 19, 2006 | 9.182 | 9.420 | 9.174 | 9.412 | 8,295 | +0.14(+1.55%) |
Apr 18, 2006 | 9.190 | 9.309 | 8.951 | 9.269 | 47,235 | +0.01(+0.09%) |
Apr 17, 2006 | 9.357 | 9.428 | 9.245 | 9.261 | 10,217 | -0.17(-1.77%) |
Apr 13, 2006 | 9.388 | 9.428 | 9.388 | 9.428 | 1,256 | +0.00(+0.00%) |
Apr 12, 2006 | 9.468 | 9.468 | 9.357 | 9.428 | 7,069 | +0.04(+0.42%) |
Apr 11, 2006 | 9.587 | 9.587 | 9.309 | 9.388 | 3,896 | -0.13(-1.34%) |
Apr 10, 2006 | 9.548 | 9.667 | 9.516 | 9.516 | 30,045 | -0.03(-0.33%) |
Apr 07, 2006 | 9.548 | 9.548 | 9.309 | 9.548 | 3,775 | +0.00(+0.00%) |
Apr 06, 2006 | 9.548 | 9.571 | 9.508 | 9.548 | 45,130 | -0.02(-0.25%) |
Apr 05, 2006 | 9.388 | 9.571 | 9.349 | 9.571 | 12,859 | +0.03(+0.33%) |
Apr 04, 2006 | 9.237 | 9.540 | 9.237 | 9.540 | 1,349 | +0.09(+0.93%) |
Apr 03, 2006 | 9.349 | 9.524 | 9.309 | 9.452 | 6,535 | +0.12(+1.28%) |
Mar 31, 2006 | 9.269 | 9.333 | 9.269 | 9.333 | 6,548 | +0.06(+0.69%) |
Mar 30, 2006 | 9.333 | 9.333 | 9.253 | 9.269 | 7,289 | -0.08(-0.85%) |
Mar 29, 2006 | 9.309 | 9.349 | 9.309 | 9.349 | 7,007 | +0.02(+0.26%) |
Mar 28, 2006 | 9.349 | 9.388 | 9.325 | 9.325 | 8,515 | +0.02(+0.17%) |
Mar 27, 2006 | 9.309 | 9.309 | 9.309 | 9.309 | 0 | +0.00(+0.00%) |
Mar 24, 2006 | 9.317 | 9.484 | 9.309 | 9.309 | 8,387 | -0.01(-0.09%) |
Mar 23, 2006 | 9.699 | 9.699 | 9.318 | 9.318 | 502 | -0.12(-1.28%) |
Mar 21, 2006 | 9.333 | 9.746 | 9.333 | 9.439 | 1,005 | +0.14(+1.48%) |
Mar 20, 2006 | 9.261 | 9.428 | 9.261 | 9.301 | 754 | +0.04(+0.43%) |
Mar 17, 2006 | 9.373 | 9.532 | 9.261 | 9.261 | 3,521 | -0.11(-1.19%) |
Mar 16, 2006 | 9.548 | 9.548 | 9.349 | 9.373 | 5,442 | -0.12(-1.26%) |
Mar 15, 2006 | 9.380 | 9.540 | 9.380 | 9.492 | 628 | +0.14(+1.45%) |
Mar 14, 2006 | 9.548 | 9.548 | 9.357 | 9.357 | 1,194 | -0.19(-2.00%) |
Mar 13, 2006 | 9.452 | 9.667 | 9.452 | 9.548 | 3,621 | +0.01(+0.08%) |
Mar 10, 2006 | 9.548 | 9.707 | 9.349 | 9.540 | 6,334 | -0.01(-0.08%) |
Mar 09, 2006 | 9.548 | 9.627 | 9.516 | 9.548 | 1,841 | -0.07(-0.73%) |
Mar 08, 2006 | 9.738 | 9.906 | 9.468 | 9.618 | 4,336 | -0.29(-2.91%) |
Mar 07, 2006 | 9.945 | 10.02 | 9.906 | 9.906 | 2,388 | +0.12(+1.22%) |
Mar 06, 2006 | 9.826 | 9.866 | 9.786 | 9.786 | 2,680 | +0.04(+0.41%) |
Mar 03, 2006 | 9.699 | 9.746 | 9.699 | 9.746 | 2,262 | +0.05(+0.49%) |
Mar 02, 2006 | 9.555 | 9.699 | 9.555 | 9.699 | 565 | +0.07(+0.74%) |
Mar 01, 2006 | 9.562 | 9.627 | 9.476 | 9.627 | 834 | +0.08(+0.83%) |
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%) |