Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 9.926 | 9.948 | 9.807 | 9.936 | 1,666,153 | +0.00(+0.00%) |
Mar 30, 2006 | 9.921 | 9.936 | 9.844 | 9.936 | 962,110 | +0.02(+0.19%) |
Mar 29, 2006 | 9.786 | 9.936 | 9.757 | 9.917 | 926,548 | +0.11(+1.08%) |
Mar 28, 2006 | 9.888 | 9.913 | 9.776 | 9.811 | 1,369,638 | -0.10(-1.01%) |
Mar 27, 2006 | 9.830 | 9.911 | 9.799 | 9.911 | 792,468 | +0.07(+0.70%) |
Mar 24, 2006 | 9.790 | 9.884 | 9.709 | 9.842 | 1,188,461 | -0.05(-0.50%) |
Mar 23, 2006 | 9.905 | 9.957 | 9.859 | 9.892 | 1,852,616 | -0.04(-0.42%) |
Mar 22, 2006 | 9.830 | 9.936 | 9.790 | 9.934 | 895,311 | +0.04(+0.44%) |
Mar 21, 2006 | 10.03 | 10.03 | 9.853 | 9.890 | 1,021,221 | -0.14(-1.39%) |
Mar 20, 2006 | 9.957 | 10.05 | 9.888 | 10.03 | 1,621,940 | +0.09(+0.94%) |
Mar 17, 2006 | 9.936 | 9.955 | 9.780 | 9.936 | 1,474,403 | +0.01(+0.06%) |
Mar 16, 2006 | 9.903 | 10.05 | 9.874 | 9.930 | 1,090,905 | +0.03(+0.27%) |
Mar 15, 2006 | 9.944 | 9.944 | 9.855 | 9.903 | 978,931 | -0.05(-0.52%) |
Mar 14, 2006 | 9.905 | 10.05 | 9.905 | 9.955 | 1,560,426 | +0.03(+0.27%) |
Mar 13, 2006 | 9.967 | 10.01 | 9.919 | 9.928 | 1,176,928 | +0.06(+0.65%) |
Mar 10, 2006 | 9.797 | 9.921 | 9.668 | 9.863 | 1,204,320 | +0.05(+0.49%) |
Mar 09, 2006 | 9.749 | 9.838 | 9.718 | 9.815 | 1,127,428 | +0.07(+0.68%) |
Mar 08, 2006 | 9.738 | 9.774 | 9.468 | 9.749 | 2,062,627 | -0.18(-1.84%) |
Mar 07, 2006 | 9.988 | 10.02 | 9.857 | 9.932 | 1,571,480 | -0.11(-1.06%) |
Mar 06, 2006 | 10.09 | 10.09 | 9.930 | 10.04 | 1,967,473 | -0.02(-0.23%) |
Mar 03, 2006 | 9.826 | 10.09 | 9.813 | 10.06 | 2,417,291 | +0.18(+1.85%) |
Mar 02, 2006 | 9.707 | 9.878 | 9.666 | 9.878 | 1,429,710 | +0.18(+1.87%) |
Mar 01, 2006 | 9.599 | 9.697 | 9.549 | 9.697 | 689,625 | +0.10(+1.02%) |
Feb 28, 2006 | 9.697 | 9.688 | 9.524 | 9.599 | 1,479,209 | -0.10(-1.01%) |
Feb 27, 2006 | 9.468 | 9.747 | 9.468 | 9.697 | 1,326,867 | +0.23(+2.42%) |
Feb 24, 2006 | 9.468 | 9.572 | 9.301 | 9.468 | 2,458,621 | -0.03(-0.33%) |
Feb 23, 2006 | 9.572 | 9.738 | 9.418 | 9.499 | 2,588,857 | -0.29(-2.95%) |
Feb 22, 2006 | 9.649 | 9.884 | 9.649 | 9.788 | 2,380,287 | +0.14(+1.40%) |
Feb 21, 2006 | 9.572 | 9.697 | 9.532 | 9.653 | 766,997 | +0.06(+0.67%) |
Feb 17, 2006 | 9.572 | 9.776 | 9.545 | 9.589 | 1,030,352 | -0.01(-0.15%) |
Feb 16, 2006 | 9.559 | 9.605 | 9.507 | 9.603 | 793,909 | +0.07(+0.76%) |
Feb 15, 2006 | 9.341 | 9.559 | 9.312 | 9.530 | 1,470,559 | +0.16(+1.71%) |
Feb 14, 2006 | 9.291 | 9.430 | 9.231 | 9.370 | 1,926,144 | +0.09(+0.96%) |
Feb 13, 2006 | 9.264 | 9.326 | 9.237 | 9.281 | 1,039,002 | +0.02(+0.18%) |
Feb 10, 2006 | 9.120 | 9.264 | 9.056 | 9.264 | 1,397,992 | +0.14(+1.57%) |
Feb 09, 2006 | 9.093 | 9.154 | 9.029 | 9.120 | 1,808,884 | +0.04(+0.48%) |
Feb 08, 2006 | 9.162 | 9.185 | 9.004 | 9.077 | 1,979,968 | -0.08(-0.86%) |
Feb 07, 2006 | 9.050 | 9.177 | 8.958 | 9.156 | 1,185,097 | +0.10(+1.13%) |
Feb 06, 2006 | 8.979 | 9.068 | 8.948 | 9.054 | 689,144 | +0.07(+0.74%) |
Feb 03, 2006 | 8.906 | 9.004 | 8.846 | 8.987 | 892,908 | +0.04(+0.44%) |
Feb 02, 2006 | 9.033 | 9.045 | 8.908 | 8.948 | 1,240,844 | -0.11(-1.22%) |
Feb 01, 2006 | 9.166 | 9.179 | 8.989 | 9.058 | 816,016 | -0.14(-1.54%) |
Jan 31, 2006 | 9.156 | 9.245 | 8.979 | 9.199 | 1,260,548 | +0.01(+0.07%) |
Jan 30, 2006 | 9.054 | 9.193 | 8.927 | 9.193 | 1,562,349 | +0.14(+1.56%) |
Jan 27, 2006 | 9.108 | 9.177 | 9.043 | 9.052 | 1,073,604 | -0.06(-0.62%) |
Jan 26, 2006 | 9.139 | 9.193 | 9.010 | 9.108 | 1,009,207 | -0.00(-0.05%) |
Jan 25, 2006 | 8.971 | 9.112 | 8.831 | 9.112 | 756,424 | +0.15(+1.67%) |
Jan 24, 2006 | 9.035 | 9.068 | 8.946 | 8.962 | 1,769,957 | -0.08(-0.87%) |
Jan 23, 2006 | 9.145 | 9.235 | 8.973 | 9.041 | 1,170,199 | -0.12(-1.29%) |
Jan 20, 2006 | 9.322 | 9.370 | 9.143 | 9.160 | 894,349 | -0.18(-1.94%) |
Jan 19, 2006 | 9.351 | 9.397 | 9.220 | 9.341 | 1,717,574 | +0.01(+0.13%) |
Jan 18, 2006 | 9.395 | 9.468 | 9.243 | 9.328 | 1,116,375 | -0.12(-1.26%) |
Jan 17, 2006 | 9.445 | 9.526 | 9.347 | 9.447 | 1,947,289 | -0.05(-0.53%) |
Jan 13, 2006 | 9.520 | 9.555 | 9.449 | 9.497 | 929,431 | -0.04(-0.46%) |
Jan 12, 2006 | 9.441 | 9.568 | 9.441 | 9.541 | 1,191,345 | -0.00(-0.04%) |
Jan 11, 2006 | 9.655 | 9.690 | 9.493 | 9.545 | 1,356,182 | -0.07(-0.71%) |
Jan 10, 2006 | 9.460 | 9.734 | 9.426 | 9.613 | 1,981,890 | +0.04(+0.39%) |
Jan 09, 2006 | 9.208 | 9.605 | 9.187 | 9.576 | 1,953,537 | +0.35(+3.74%) |
Jan 06, 2006 | 9.174 | 9.256 | 9.072 | 9.231 | 1,287,940 | +0.07(+0.73%) |
Jan 05, 2006 | 9.183 | 9.218 | 9.070 | 9.164 | 1,080,332 | -0.00(-0.02%) |
Jan 04, 2006 | 9.231 | 9.249 | 9.079 | 9.166 | 721,342 | -0.09(-0.99%) |