Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 9.629 | 9.732 | 9.543 | 9.693 | 151,444 | +0.09(+0.89%) |
Mar 30, 2006 | 9.328 | 9.607 | 9.315 | 9.607 | 371,748 | +0.40(+4.34%) |
Mar 29, 2006 | 9.156 | 9.229 | 9.156 | 9.208 | 81,421 | +0.07(+0.75%) |
Mar 28, 2006 | 9.285 | 9.345 | 9.139 | 9.139 | 159,819 | -0.17(-1.80%) |
Mar 27, 2006 | 9.319 | 9.358 | 9.203 | 9.306 | 121,434 | +0.00(+0.00%) |
Mar 24, 2006 | 9.285 | 9.371 | 9.246 | 9.306 | 96,775 | +0.01(+0.14%) |
Mar 23, 2006 | 9.272 | 9.423 | 9.255 | 9.294 | 147,257 | -0.01(-0.14%) |
Mar 22, 2006 | 9.306 | 9.328 | 9.212 | 9.306 | 109,105 | +0.02(+0.19%) |
Mar 21, 2006 | 9.401 | 9.448 | 9.263 | 9.289 | 163,308 | -0.12(-1.32%) |
Mar 20, 2006 | 9.461 | 9.517 | 9.392 | 9.414 | 119,806 | -0.09(-0.90%) |
Mar 17, 2006 | 9.504 | 9.539 | 9.466 | 9.500 | 80,258 | -0.03(-0.36%) |
Mar 16, 2006 | 9.478 | 9.534 | 9.478 | 9.534 | 75,605 | +0.10(+1.05%) |
Mar 15, 2006 | 9.500 | 9.517 | 9.380 | 9.435 | 106,313 | -0.02(-0.23%) |
Mar 14, 2006 | 9.564 | 9.569 | 9.388 | 9.457 | 92,122 | -0.09(-0.95%) |
Mar 13, 2006 | 9.543 | 9.590 | 9.461 | 9.547 | 131,438 | -0.12(-1.24%) |
Mar 10, 2006 | 9.594 | 9.732 | 9.530 | 9.668 | 100,730 | +0.12(+1.22%) |
Mar 09, 2006 | 9.607 | 9.715 | 9.526 | 9.551 | 93,984 | -0.04(-0.40%) |
Mar 08, 2006 | 9.633 | 9.702 | 9.569 | 9.590 | 103,987 | -0.08(-0.84%) |
Mar 07, 2006 | 9.676 | 9.702 | 9.633 | 9.672 | 70,022 | -0.02(-0.22%) |
Mar 06, 2006 | 9.715 | 9.784 | 9.693 | 9.693 | 87,237 | -0.04(-0.44%) |
Mar 03, 2006 | 9.741 | 9.745 | 9.680 | 9.736 | 83,050 | -0.01(-0.09%) |
Mar 02, 2006 | 9.745 | 9.788 | 9.706 | 9.745 | 96,775 | -0.01(-0.09%) |
Mar 01, 2006 | 9.698 | 9.754 | 9.659 | 9.754 | 112,827 | +0.04(+0.44%) |
Feb 28, 2006 | 9.685 | 9.711 | 9.629 | 9.711 | 115,851 | +0.03(+0.27%) |
Feb 27, 2006 | 9.607 | 9.711 | 9.594 | 9.685 | 141,673 | +0.10(+1.08%) |
Feb 24, 2006 | 9.521 | 9.629 | 9.517 | 9.582 | 110,035 | +0.09(+0.91%) |
Feb 23, 2006 | 9.663 | 9.685 | 9.483 | 9.496 | 162,145 | -0.17(-1.73%) |
Feb 22, 2006 | 9.629 | 9.672 | 9.543 | 9.663 | 110,035 | +0.04(+0.45%) |
Feb 21, 2006 | 9.672 | 9.693 | 9.586 | 9.620 | 122,830 | +0.00(+0.04%) |
Feb 17, 2006 | 9.629 | 9.693 | 9.590 | 9.616 | 74,210 | +0.03(+0.31%) |
Feb 16, 2006 | 9.521 | 9.680 | 9.478 | 9.586 | 122,597 | +0.12(+1.23%) |
Feb 15, 2006 | 9.453 | 9.620 | 9.414 | 9.470 | 86,539 | +0.09(+0.96%) |
Feb 14, 2006 | 9.560 | 9.560 | 9.371 | 9.380 | 138,649 | -0.18(-1.93%) |
Feb 13, 2006 | 9.586 | 9.650 | 9.457 | 9.564 | 104,685 | +0.03(+0.32%) |
Feb 10, 2006 | 9.543 | 9.625 | 9.500 | 9.534 | 123,528 | +0.03(+0.36%) |
Feb 09, 2006 | 9.577 | 9.672 | 9.461 | 9.500 | 155,399 | -0.10(-1.07%) |
Feb 08, 2006 | 9.526 | 9.676 | 9.418 | 9.603 | 107,709 | +0.08(+0.81%) |
Feb 07, 2006 | 9.392 | 9.526 | 9.289 | 9.526 | 157,493 | +0.16(+1.74%) |
Feb 06, 2006 | 9.418 | 9.474 | 9.306 | 9.362 | 111,664 | -0.07(-0.77%) |
Feb 03, 2006 | 9.491 | 9.500 | 9.380 | 9.435 | 101,428 | -0.04(-0.45%) |
Feb 02, 2006 | 9.457 | 9.500 | 9.435 | 9.478 | 111,431 | -0.01(-0.14%) |
Feb 01, 2006 | 9.543 | 9.607 | 9.457 | 9.491 | 177,964 | -0.08(-0.81%) |
Jan 31, 2006 | 9.672 | 9.715 | 9.435 | 9.569 | 238,682 | -0.09(-0.93%) |
Jan 30, 2006 | 9.513 | 9.758 | 9.483 | 9.659 | 235,192 | +0.15(+1.54%) |
Jan 27, 2006 | 9.392 | 9.607 | 9.392 | 9.513 | 103,289 | +0.09(+1.00%) |
Jan 26, 2006 | 9.405 | 9.478 | 9.246 | 9.418 | 244,032 | +0.02(+0.18%) |
Jan 25, 2006 | 9.268 | 9.401 | 9.268 | 9.401 | 137,253 | +0.06(+0.60%) |
Jan 24, 2006 | 9.367 | 9.367 | 9.263 | 9.345 | 141,906 | -0.01(-0.14%) |
Jan 23, 2006 | 9.251 | 9.367 | 9.199 | 9.358 | 126,320 | +0.12(+1.30%) |
Jan 20, 2006 | 9.259 | 9.306 | 9.190 | 9.238 | 148,420 | -0.01(-0.14%) |
Jan 19, 2006 | 9.122 | 9.259 | 9.100 | 9.251 | 136,090 | +0.13(+1.46%) |
Jan 18, 2006 | 9.199 | 9.233 | 9.061 | 9.117 | 144,000 | -0.04(-0.42%) |
Jan 17, 2006 | 9.027 | 9.220 | 9.023 | 9.156 | 168,426 | +0.11(+1.19%) |
Jan 13, 2006 | 9.061 | 9.143 | 9.027 | 9.049 | 111,664 | -0.06(-0.61%) |
Jan 12, 2006 | 9.113 | 9.139 | 9.040 | 9.104 | 163,076 | +0.00(+0.05%) |
Jan 11, 2006 | 9.178 | 9.242 | 9.092 | 9.100 | 196,110 | -0.08(-0.84%) |
Jan 10, 2006 | 9.255 | 9.255 | 9.096 | 9.178 | 193,318 | -0.09(-0.93%) |
Jan 09, 2006 | 9.195 | 9.263 | 9.122 | 9.263 | 227,981 | +0.12(+1.27%) |
Jan 06, 2006 | 9.092 | 9.195 | 9.092 | 9.147 | 233,099 | +0.08(+0.85%) |
Jan 05, 2006 | 8.937 | 9.100 | 8.898 | 9.070 | 220,769 | +0.15(+1.64%) |
Jan 04, 2006 | 8.675 | 8.924 | 8.640 | 8.924 | 196,110 | +0.28(+3.18%) |