Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 8.994 | 9.142 | 8.922 | 9.142 | 960,085 | +0.18(+1.96%) |
Mar 30, 2006 | 8.999 | 9.048 | 8.785 | 8.966 | 780,468 | -0.04(-0.43%) |
Mar 29, 2006 | 8.818 | 9.037 | 8.774 | 9.005 | 831,162 | +0.19(+2.11%) |
Mar 28, 2006 | 8.878 | 8.895 | 8.708 | 8.818 | 793,962 | -0.06(-0.68%) |
Mar 27, 2006 | 9.098 | 9.131 | 8.813 | 8.878 | 1,134,414 | -0.22(-2.41%) |
Mar 24, 2006 | 8.999 | 9.153 | 8.977 | 9.098 | 1,270,266 | +0.13(+1.47%) |
Mar 23, 2006 | 8.977 | 8.994 | 8.807 | 8.966 | 1,242,549 | +0.04(+0.49%) |
Mar 22, 2006 | 8.884 | 9.114 | 8.785 | 8.922 | 1,308,196 | -0.02(-0.18%) |
Mar 21, 2006 | 9.229 | 9.257 | 8.856 | 8.939 | 1,028,467 | -0.29(-3.15%) |
Mar 20, 2006 | 9.350 | 9.350 | 9.065 | 9.229 | 1,021,720 | -0.09(-0.94%) |
Mar 17, 2006 | 9.323 | 9.388 | 9.143 | 9.317 | 3,043,826 | +0.03(+0.35%) |
Mar 16, 2006 | 9.350 | 9.399 | 9.224 | 9.284 | 1,395,360 | +0.00(+0.00%) |
Mar 15, 2006 | 8.802 | 9.377 | 8.774 | 9.284 | 1,931,658 | +0.38(+4.25%) |
Mar 14, 2006 | 8.856 | 8.911 | 8.697 | 8.906 | 788,674 | +0.05(+0.56%) |
Mar 13, 2006 | 8.813 | 8.928 | 8.785 | 8.856 | 548,698 | +0.10(+1.13%) |
Mar 10, 2006 | 8.763 | 8.840 | 8.659 | 8.758 | 723,027 | -0.03(-0.37%) |
Mar 09, 2006 | 8.747 | 8.867 | 8.676 | 8.791 | 1,156,661 | +0.09(+1.07%) |
Mar 08, 2006 | 9.021 | 9.021 | 8.566 | 8.697 | 2,711,397 | -0.38(-4.23%) |
Mar 07, 2006 | 9.136 | 9.268 | 9.032 | 9.081 | 812,197 | -0.13(-1.37%) |
Mar 06, 2006 | 9.218 | 9.465 | 9.114 | 9.207 | 973,397 | -0.10(-1.06%) |
Mar 03, 2006 | 9.240 | 9.427 | 9.158 | 9.306 | 1,218,478 | +0.02(+0.24%) |
Mar 02, 2006 | 9.295 | 9.377 | 9.186 | 9.284 | 1,680,559 | -0.03(-0.35%) |
Mar 01, 2006 | 9.652 | 9.652 | 9.240 | 9.317 | 2,275,028 | -0.20(-2.07%) |
Feb 28, 2006 | 9.860 | 9.816 | 9.291 | 9.515 | 2,700,274 | -0.35(-3.50%) |
Feb 27, 2006 | 9.898 | 9.915 | 9.717 | 9.860 | 522,621 | -0.05(-0.55%) |
Feb 24, 2006 | 9.515 | 9.953 | 9.356 | 9.915 | 1,524,283 | +0.40(+4.21%) |
Feb 23, 2006 | 9.679 | 9.800 | 9.405 | 9.515 | 1,408,307 | -0.15(-1.53%) |
Feb 22, 2006 | 9.487 | 9.745 | 9.432 | 9.663 | 583,345 | +0.24(+2.50%) |
Feb 21, 2006 | 9.597 | 9.624 | 9.306 | 9.427 | 882,950 | -0.18(-1.83%) |
Feb 17, 2006 | 9.597 | 9.613 | 9.432 | 9.602 | 835,903 | +0.07(+0.75%) |
Feb 16, 2006 | 9.569 | 9.646 | 9.328 | 9.531 | 875,109 | -0.03(-0.29%) |
Feb 15, 2006 | 9.350 | 9.641 | 9.317 | 9.558 | 983,426 | +0.19(+2.05%) |
Feb 14, 2006 | 9.103 | 9.449 | 8.994 | 9.366 | 948,414 | +0.31(+3.45%) |
Feb 13, 2006 | 9.213 | 9.323 | 8.928 | 9.054 | 628,021 | -0.16(-1.73%) |
Feb 10, 2006 | 8.829 | 9.328 | 8.697 | 9.213 | 1,794,165 | +0.33(+3.77%) |
Feb 09, 2006 | 8.774 | 9.048 | 8.774 | 8.878 | 1,361,078 | +0.24(+2.73%) |
Feb 08, 2006 | 8.654 | 8.692 | 8.368 | 8.643 | 1,841,941 | +0.01(+0.13%) |
Feb 07, 2006 | 8.856 | 8.895 | 8.522 | 8.632 | 954,797 | -0.24(-2.66%) |
Feb 06, 2006 | 8.939 | 9.043 | 8.500 | 8.867 | 1,027,373 | -0.09(-1.04%) |
Feb 03, 2006 | 9.048 | 9.175 | 8.933 | 8.961 | 565,657 | -0.11(-1.21%) |
Feb 02, 2006 | 9.366 | 9.366 | 9.005 | 9.070 | 643,703 | -0.24(-2.59%) |
Feb 01, 2006 | 9.482 | 9.482 | 9.268 | 9.312 | 1,520,636 | -0.18(-1.85%) |
Jan 31, 2006 | 8.884 | 9.580 | 8.884 | 9.487 | 2,370,398 | +0.65(+7.32%) |
Jan 30, 2006 | 9.131 | 9.131 | 8.791 | 8.840 | 781,379 | -0.33(-3.59%) |
Jan 27, 2006 | 9.103 | 9.279 | 9.103 | 9.169 | 585,351 | +0.07(+0.72%) |
Jan 26, 2006 | 9.131 | 9.136 | 8.944 | 9.103 | 1,110,343 | +0.12(+1.28%) |
Jan 25, 2006 | 9.010 | 9.026 | 8.928 | 8.988 | 966,467 | -0.04(-0.49%) |
Jan 24, 2006 | 8.889 | 9.032 | 8.878 | 9.032 | 1,121,102 | +0.14(+1.54%) |
Jan 23, 2006 | 8.884 | 8.977 | 8.785 | 8.895 | 497,274 | +0.05(+0.62%) |
Jan 20, 2006 | 9.290 | 9.290 | 8.813 | 8.840 | 1,204,984 | -0.25(-2.77%) |
Jan 19, 2006 | 8.994 | 9.251 | 8.895 | 9.092 | 521,710 | +0.13(+1.41%) |
Jan 18, 2006 | 8.884 | 9.016 | 8.829 | 8.966 | 683,092 | +0.04(+0.49%) |
Jan 17, 2006 | 9.037 | 9.037 | 8.637 | 8.922 | 782,656 | -0.13(-1.39%) |
Jan 13, 2006 | 8.889 | 9.081 | 8.884 | 9.048 | 1,279,202 | +0.16(+1.85%) |
Jan 12, 2006 | 8.911 | 8.933 | 8.829 | 8.884 | 653,368 | -0.05(-0.61%) |
Jan 11, 2006 | 8.911 | 8.950 | 8.774 | 8.939 | 914,132 | +0.00(+0.00%) |
Jan 10, 2006 | 8.802 | 8.944 | 8.785 | 8.939 | 462,445 | +0.14(+1.56%) |
Jan 09, 2006 | 8.796 | 8.867 | 8.774 | 8.802 | 1,707,365 | +0.00(+0.00%) |
Jan 06, 2006 | 8.774 | 8.884 | 8.686 | 8.802 | 2,519,562 | +0.08(+0.94%) |
Jan 05, 2006 | 8.434 | 8.719 | 8.390 | 8.719 | 1,826,441 | +0.27(+3.25%) |
Jan 04, 2006 | 8.089 | 8.506 | 8.089 | 8.445 | 2,151,940 | +0.38(+4.76%) |