Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 9.050 | 9.050 | 9.050 | 9.050 | 0 | +0.00(+0.00%) |
Mar 30, 2006 | 9.053 | 9.135 | 9.042 | 9.050 | 13,343 | +0.05(+0.58%) |
Mar 29, 2006 | 8.981 | 9.001 | 8.981 | 8.998 | 1,991 | +0.02(+0.19%) |
Mar 28, 2006 | 8.976 | 9.022 | 8.883 | 8.981 | 4,307 | +0.01(+0.06%) |
Mar 27, 2006 | 9.099 | 9.114 | 8.785 | 8.976 | 12,866 | -0.05(-0.55%) |
Mar 24, 2006 | 9.006 | 9.025 | 9.006 | 9.025 | 1,943 | +0.04(+0.43%) |
Mar 22, 2006 | 9.135 | 9.187 | 8.981 | 8.986 | 10,298 | -0.02(-0.23%) |
Mar 21, 2006 | 9.130 | 9.130 | 9.006 | 9.006 | 534 | +0.03(+0.29%) |
Mar 20, 2006 | 9.007 | 9.058 | 8.981 | 8.981 | 6,285 | -0.12(-1.30%) |
Mar 17, 2006 | 9.130 | 9.130 | 9.099 | 9.099 | 388 | +0.04(+0.45%) |
Mar 16, 2006 | 8.981 | 9.099 | 8.981 | 9.058 | 3,071 | +0.05(+0.57%) |
Mar 15, 2006 | 9.006 | 9.006 | 9.006 | 9.006 | 388 | +0.00(+0.00%) |
Mar 14, 2006 | 9.007 | 9.007 | 9.006 | 9.006 | 2,176 | -0.08(-0.85%) |
Mar 13, 2006 | 9.084 | 9.084 | 9.084 | 9.084 | 388 | +0.10(+1.15%) |
Mar 10, 2006 | 9.006 | 9.063 | 8.981 | 8.981 | 3,588 | -0.03(-0.29%) |
Mar 09, 2006 | 9.259 | 9.264 | 9.006 | 9.006 | 4,171 | -0.13(-1.41%) |
Mar 08, 2006 | 9.127 | 9.135 | 9.084 | 9.135 | 7,577 | +0.00(+0.00%) |
Mar 07, 2006 | 9.135 | 9.135 | 9.135 | 9.135 | 1,364 | -0.03(-0.28%) |
Mar 06, 2006 | 9.169 | 9.169 | 9.068 | 9.161 | 4,187 | +0.05(+0.56%) |
Mar 03, 2006 | 9.109 | 9.109 | 9.109 | 9.109 | 1,943 | +0.12(+1.32%) |
Mar 02, 2006 | 9.012 | 9.012 | 8.991 | 8.991 | 977 | -0.14(-1.58%) |
Mar 01, 2006 | 9.135 | 9.135 | 9.084 | 9.135 | 5,055 | +0.11(+1.17%) |
Feb 28, 2006 | 9.027 | 9.135 | 8.955 | 9.029 | 3,301 | +0.00(+0.02%) |
Feb 27, 2006 | 9.135 | 9.135 | 9.006 | 9.027 | 3,730 | +0.15(+1.68%) |
Feb 24, 2006 | 8.929 | 8.952 | 8.878 | 8.878 | 4,210 | -0.05(-0.58%) |
Feb 23, 2006 | 9.187 | 9.187 | 8.929 | 8.929 | 8,889 | -0.15(-1.64%) |
Feb 22, 2006 | 9.240 | 9.240 | 9.006 | 9.078 | 8,359 | -0.10(-1.12%) |
Feb 21, 2006 | 9.159 | 9.253 | 9.114 | 9.181 | 4,974 | +0.12(+1.36%) |
Feb 17, 2006 | 9.109 | 9.109 | 9.001 | 9.058 | 4,573 | -0.10(-1.12%) |
Feb 16, 2006 | 9.089 | 9.161 | 9.089 | 9.161 | 2,525 | +0.23(+2.59%) |
Feb 15, 2006 | 8.929 | 9.032 | 8.929 | 8.929 | 2,823 | -0.10(-1.14%) |
Feb 14, 2006 | 9.084 | 9.109 | 9.012 | 9.032 | 21,643 | +0.03(+0.29%) |
Feb 13, 2006 | 9.171 | 9.238 | 9.006 | 9.006 | 11,862 | -0.16(-1.80%) |
Feb 10, 2006 | 9.012 | 9.171 | 8.976 | 9.171 | 1,869 | +0.07(+0.73%) |
Feb 09, 2006 | 9.238 | 9.238 | 9.006 | 9.104 | 2,720 | -0.08(-0.90%) |
Feb 08, 2006 | 9.058 | 9.228 | 9.048 | 9.187 | 3,351 | +0.13(+1.42%) |
Feb 07, 2006 | 8.903 | 9.163 | 8.903 | 9.058 | 3,303 | -0.07(-0.73%) |
Feb 06, 2006 | 9.107 | 9.295 | 9.012 | 9.125 | 7,638 | +0.12(+1.31%) |
Feb 03, 2006 | 9.207 | 9.212 | 8.878 | 9.006 | 9,524 | +0.17(+1.92%) |
Feb 02, 2006 | 8.862 | 8.862 | 8.837 | 8.837 | 4,859 | -0.37(-4.02%) |
Feb 01, 2006 | 9.212 | 9.212 | 9.006 | 9.207 | 8,298 | +0.15(+1.71%) |
Jan 31, 2006 | 9.264 | 9.264 | 9.006 | 9.053 | 17,038 | +0.03(+0.38%) |
Jan 30, 2006 | 9.181 | 9.181 | 8.795 | 9.019 | 4,859 | +0.09(+1.00%) |
Jan 27, 2006 | 8.826 | 8.996 | 8.826 | 8.929 | 4,663 | +0.05(+0.58%) |
Jan 26, 2006 | 8.893 | 8.893 | 8.801 | 8.878 | 5,450 | +0.08(+0.88%) |
Jan 25, 2006 | 8.929 | 8.929 | 8.801 | 8.801 | 2,714 | +0.00(+0.00%) |
Jan 24, 2006 | 8.811 | 8.873 | 8.801 | 8.801 | 11,660 | +0.00(+0.00%) |
Jan 23, 2006 | 8.708 | 8.826 | 8.698 | 8.801 | 34,784 | -0.29(-3.23%) |
Jan 20, 2006 | 8.964 | 9.341 | 8.929 | 9.094 | 2,914 | -0.01(-0.11%) |
Jan 19, 2006 | 9.104 | 9.104 | 9.104 | 9.104 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 9.104 | 9.104 | 9.104 | 9.104 | 11,658 | +0.00(+0.00%) |
Jan 17, 2006 | 9.434 | 9.434 | 9.104 | 9.104 | 2,689 | +0.10(+1.09%) |
Jan 13, 2006 | 8.934 | 9.109 | 8.934 | 9.006 | 3,052 | +0.18(+2.04%) |
Jan 12, 2006 | 8.921 | 8.921 | 8.826 | 8.826 | 777 | -0.02(-0.23%) |
Jan 11, 2006 | 8.837 | 8.863 | 8.826 | 8.847 | 3,077 | +0.02(+0.17%) |
Jan 10, 2006 | 8.952 | 8.952 | 8.826 | 8.831 | 31,380 | -0.05(-0.52%) |
Jan 09, 2006 | 8.878 | 8.878 | 8.878 | 8.878 | 582 | -0.04(-0.40%) |
Jan 06, 2006 | 8.878 | 8.914 | 8.801 | 8.914 | 45,599 | +0.01(+0.12%) |
Jan 05, 2006 | 8.955 | 8.955 | 8.903 | 8.903 | 23,736 | -0.16(-1.82%) |
Jan 04, 2006 | 9.006 | 9.341 | 8.878 | 9.068 | 14,817 | +0.04(+0.40%) |