Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 8.417 | 8.420 | 8.311 | 8.366 | 199,671 | -0.03(-0.31%) |
Mar 30, 2006 | 8.382 | 8.491 | 8.353 | 8.391 | 370,640 | +0.05(+0.58%) |
Mar 29, 2006 | 8.321 | 8.375 | 8.308 | 8.343 | 285,155 | +0.05(+0.58%) |
Mar 28, 2006 | 8.308 | 8.388 | 8.295 | 8.295 | 309,178 | +0.01(+0.12%) |
Mar 27, 2006 | 8.238 | 8.324 | 8.238 | 8.286 | 232,741 | +0.03(+0.39%) |
Mar 24, 2006 | 8.177 | 8.305 | 8.177 | 8.254 | 331,641 | +0.09(+1.14%) |
Mar 23, 2006 | 8.212 | 8.247 | 8.161 | 8.161 | 450,196 | -0.04(-0.43%) |
Mar 22, 2006 | 8.250 | 8.263 | 8.170 | 8.196 | 249,901 | -0.01(-0.12%) |
Mar 21, 2006 | 8.157 | 8.238 | 8.138 | 8.205 | 293,891 | +0.09(+1.15%) |
Mar 20, 2006 | 8.369 | 8.423 | 8.113 | 8.113 | 401,526 | -0.27(-3.25%) |
Mar 17, 2006 | 8.446 | 8.491 | 8.334 | 8.385 | 272,052 | -0.09(-1.02%) |
Mar 16, 2006 | 8.423 | 8.494 | 8.398 | 8.472 | 153,497 | +0.04(+0.49%) |
Mar 15, 2006 | 8.385 | 8.430 | 8.375 | 8.430 | 219,326 | +0.02(+0.19%) |
Mar 14, 2006 | 8.423 | 8.488 | 8.340 | 8.414 | 228,998 | +0.05(+0.58%) |
Mar 13, 2006 | 8.276 | 8.427 | 8.276 | 8.366 | 246,781 | -0.08(-0.95%) |
Mar 10, 2006 | 8.318 | 8.481 | 8.273 | 8.446 | 169,096 | +0.15(+1.86%) |
Mar 09, 2006 | 8.305 | 8.363 | 8.273 | 8.292 | 228,686 | -0.01(-0.15%) |
Mar 08, 2006 | 8.334 | 8.343 | 8.254 | 8.305 | 216,518 | -0.05(-0.61%) |
Mar 07, 2006 | 8.552 | 8.555 | 8.340 | 8.356 | 229,310 | -0.19(-2.18%) |
Mar 06, 2006 | 8.641 | 8.712 | 8.542 | 8.542 | 237,109 | -0.11(-1.26%) |
Mar 03, 2006 | 8.590 | 8.696 | 8.577 | 8.651 | 179,392 | +0.01(+0.15%) |
Mar 02, 2006 | 8.574 | 8.638 | 8.556 | 8.638 | 218,702 | +0.07(+0.86%) |
Mar 01, 2006 | 8.526 | 8.597 | 8.513 | 8.564 | 276,732 | +0.04(+0.45%) |
Feb 28, 2006 | 8.548 | 8.609 | 8.504 | 8.526 | 340,377 | -0.02(-0.26%) |
Feb 27, 2006 | 8.536 | 8.632 | 8.510 | 8.548 | 375,631 | +0.02(+0.19%) |
Feb 24, 2006 | 8.462 | 8.590 | 8.459 | 8.532 | 235,861 | +0.16(+1.88%) |
Feb 23, 2006 | 8.347 | 8.439 | 8.343 | 8.375 | 308,866 | +0.01(+0.08%) |
Feb 22, 2006 | 8.462 | 8.489 | 8.340 | 8.369 | 333,201 | -0.14(-1.62%) |
Feb 21, 2006 | 8.423 | 8.590 | 8.423 | 8.507 | 335,697 | +0.13(+1.49%) |
Feb 17, 2006 | 8.359 | 8.468 | 8.330 | 8.382 | 375,631 | +0.06(+0.77%) |
Feb 16, 2006 | 8.228 | 8.391 | 8.228 | 8.318 | 287,027 | +0.08(+0.97%) |
Feb 15, 2006 | 8.311 | 8.318 | 8.164 | 8.238 | 267,684 | -0.03(-0.35%) |
Feb 14, 2006 | 8.263 | 8.302 | 8.119 | 8.266 | 378,751 | +0.00(+0.04%) |
Feb 13, 2006 | 8.423 | 8.427 | 8.145 | 8.263 | 484,203 | -0.20(-2.31%) |
Feb 10, 2006 | 8.574 | 8.616 | 8.417 | 8.458 | 237,733 | -0.08(-0.90%) |
Feb 09, 2006 | 8.651 | 8.718 | 8.513 | 8.536 | 291,083 | -0.11(-1.26%) |
Feb 08, 2006 | 8.564 | 8.651 | 8.465 | 8.645 | 302,002 | +0.07(+0.82%) |
Feb 07, 2006 | 8.689 | 8.689 | 8.504 | 8.574 | 410,886 | -0.11(-1.29%) |
Feb 06, 2006 | 8.715 | 8.814 | 8.661 | 8.686 | 409,014 | +0.00(+0.04%) |
Feb 03, 2006 | 8.686 | 8.718 | 8.590 | 8.683 | 263,004 | -0.01(-0.11%) |
Feb 02, 2006 | 8.686 | 8.750 | 8.584 | 8.693 | 456,124 | -0.06(-0.73%) |
Feb 01, 2006 | 8.827 | 8.872 | 8.757 | 8.757 | 314,794 | -0.07(-0.83%) |
Jan 31, 2006 | 8.882 | 8.939 | 8.776 | 8.830 | 437,093 | -0.06(-0.69%) |
Jan 30, 2006 | 8.805 | 8.975 | 8.754 | 8.891 | 446,764 | +0.16(+1.80%) |
Jan 27, 2006 | 8.654 | 8.814 | 8.654 | 8.734 | 337,257 | +0.13(+1.53%) |
Jan 26, 2006 | 8.657 | 8.686 | 8.526 | 8.603 | 404,022 | -0.05(-0.63%) |
Jan 25, 2006 | 8.786 | 8.814 | 8.654 | 8.657 | 383,119 | -0.13(-1.42%) |
Jan 24, 2006 | 8.773 | 8.808 | 8.718 | 8.782 | 369,080 | +0.00(+0.00%) |
Jan 23, 2006 | 8.766 | 8.808 | 8.722 | 8.782 | 343,809 | +0.04(+0.44%) |
Jan 20, 2006 | 8.750 | 8.872 | 8.731 | 8.744 | 485,139 | +0.01(+0.15%) |
Jan 19, 2006 | 8.702 | 8.763 | 8.632 | 8.731 | 410,574 | +0.02(+0.26%) |
Jan 18, 2006 | 8.718 | 8.750 | 8.609 | 8.709 | 327,897 | -0.03(-0.29%) |
Jan 17, 2006 | 8.622 | 8.786 | 8.564 | 8.734 | 466,107 | +0.12(+1.41%) |
Jan 13, 2006 | 8.462 | 8.625 | 8.459 | 8.613 | 395,286 | +0.12(+1.40%) |
Jan 12, 2006 | 8.510 | 8.629 | 8.462 | 8.494 | 355,976 | -0.06(-0.67%) |
Jan 11, 2006 | 8.597 | 8.641 | 8.468 | 8.552 | 342,249 | -0.05(-0.56%) |
Jan 10, 2006 | 8.504 | 8.651 | 8.491 | 8.600 | 318,538 | +0.11(+1.32%) |
Jan 09, 2006 | 8.539 | 8.561 | 8.407 | 8.488 | 345,681 | -0.02(-0.26%) |
Jan 06, 2006 | 8.446 | 8.516 | 8.446 | 8.510 | 353,480 | +0.10(+1.14%) |
Jan 05, 2006 | 8.459 | 8.459 | 8.295 | 8.414 | 219,326 | -0.03(-0.34%) |
Jan 04, 2006 | 8.350 | 8.513 | 8.347 | 8.443 | 291,395 | +0.04(+0.50%) |