Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 8.039 | 8.077 | 7.977 | 8.027 | 2,584,187 | -0.04(-0.46%) |
Mar 30, 2006 | 8.095 | 8.176 | 8.039 | 8.064 | 2,271,529 | -0.07(-0.84%) |
Mar 29, 2006 | 8.101 | 8.194 | 8.077 | 8.132 | 2,249,750 | +0.04(+0.46%) |
Mar 28, 2006 | 8.070 | 8.207 | 8.046 | 8.095 | 3,335,341 | +0.01(+0.08%) |
Mar 27, 2006 | 8.244 | 8.250 | 8.021 | 8.089 | 5,670,919 | -0.17(-2.03%) |
Mar 24, 2006 | 8.318 | 8.318 | 8.163 | 8.256 | 5,562,989 | -0.05(-0.60%) |
Mar 23, 2006 | 8.380 | 8.387 | 8.256 | 8.306 | 2,805,371 | -0.12(-1.40%) |
Mar 22, 2006 | 8.318 | 8.430 | 8.269 | 8.424 | 1,696,871 | +0.09(+1.04%) |
Mar 21, 2006 | 8.399 | 8.461 | 8.281 | 8.337 | 1,462,136 | -0.11(-1.25%) |
Mar 20, 2006 | 8.572 | 8.610 | 8.418 | 8.442 | 1,982,587 | -0.14(-1.66%) |
Mar 17, 2006 | 8.703 | 8.703 | 8.541 | 8.585 | 5,040,763 | -0.02(-0.29%) |
Mar 16, 2006 | 8.603 | 8.610 | 8.554 | 8.610 | 2,678,404 | +0.06(+0.65%) |
Mar 15, 2006 | 8.641 | 8.641 | 8.467 | 8.554 | 3,941,781 | -0.09(-1.08%) |
Mar 14, 2006 | 8.610 | 8.653 | 8.554 | 8.647 | 2,320,574 | +0.00(+0.00%) |
Mar 13, 2006 | 8.486 | 8.684 | 8.479 | 8.647 | 2,053,250 | +0.16(+1.90%) |
Mar 10, 2006 | 8.479 | 8.560 | 8.467 | 8.486 | 3,387,935 | +0.01(+0.07%) |
Mar 09, 2006 | 8.325 | 8.517 | 8.281 | 8.479 | 3,605,569 | +0.19(+2.24%) |
Mar 08, 2006 | 8.449 | 8.455 | 8.188 | 8.294 | 5,369,393 | -0.15(-1.83%) |
Mar 07, 2006 | 8.430 | 8.504 | 8.356 | 8.449 | 3,548,781 | -0.06(-0.73%) |
Mar 06, 2006 | 8.752 | 8.765 | 8.449 | 8.510 | 3,087,538 | -0.25(-2.90%) |
Mar 03, 2006 | 8.703 | 8.882 | 8.665 | 8.765 | 2,705,830 | -0.01(-0.07%) |
Mar 02, 2006 | 8.740 | 8.820 | 8.715 | 8.771 | 2,478,355 | -0.03(-0.35%) |
Mar 01, 2006 | 8.709 | 8.845 | 8.684 | 8.802 | 3,988,890 | +0.07(+0.85%) |
Feb 28, 2006 | 8.758 | 8.765 | 8.653 | 8.727 | 5,003,819 | -0.03(-0.35%) |
Feb 27, 2006 | 8.820 | 8.864 | 8.734 | 8.758 | 2,459,802 | -0.06(-0.70%) |
Feb 24, 2006 | 8.895 | 8.951 | 8.783 | 8.820 | 3,398,421 | -0.09(-0.97%) |
Feb 23, 2006 | 8.982 | 9.050 | 8.851 | 8.907 | 5,215,484 | -0.17(-1.84%) |
Feb 22, 2006 | 9.112 | 9.118 | 8.926 | 9.075 | 2,738,258 | -0.06(-0.68%) |
Feb 21, 2006 | 9.075 | 9.168 | 9.031 | 9.137 | 3,190,144 | +0.11(+1.24%) |
Feb 17, 2006 | 8.895 | 9.044 | 8.876 | 9.025 | 2,712,122 | +0.14(+1.53%) |
Feb 16, 2006 | 8.752 | 8.926 | 8.752 | 8.889 | 3,419,071 | +0.15(+1.70%) |
Feb 15, 2006 | 8.752 | 8.814 | 8.659 | 8.740 | 2,399,948 | -0.04(-0.49%) |
Feb 14, 2006 | 8.752 | 8.789 | 8.603 | 8.783 | 2,761,812 | +0.01(+0.14%) |
Feb 13, 2006 | 8.845 | 8.907 | 8.758 | 8.771 | 1,472,945 | -0.11(-1.19%) |
Feb 10, 2006 | 8.845 | 8.932 | 8.802 | 8.876 | 1,948,546 | +0.02(+0.28%) |
Feb 09, 2006 | 8.814 | 8.907 | 8.746 | 8.851 | 1,665,896 | +0.07(+0.78%) |
Feb 08, 2006 | 8.833 | 8.851 | 8.727 | 8.783 | 3,395,840 | -0.05(-0.56%) |
Feb 07, 2006 | 8.802 | 8.889 | 8.777 | 8.833 | 2,702,765 | +0.05(+0.56%) |
Feb 06, 2006 | 8.796 | 8.827 | 8.740 | 8.783 | 2,776,170 | -0.06(-0.63%) |
Feb 03, 2006 | 8.783 | 8.901 | 8.684 | 8.839 | 2,256,848 | -0.01(-0.14%) |
Feb 02, 2006 | 8.969 | 8.988 | 8.709 | 8.851 | 6,187,821 | -0.12(-1.38%) |
Feb 01, 2006 | 8.963 | 9.025 | 8.876 | 8.975 | 3,366,155 | +0.01(+0.07%) |
Jan 31, 2006 | 9.000 | 9.068 | 8.938 | 8.969 | 3,421,169 | -0.07(-0.75%) |
Jan 30, 2006 | 9.143 | 9.174 | 9.025 | 9.037 | 2,887,811 | -0.14(-1.49%) |
Jan 27, 2006 | 9.161 | 9.217 | 9.075 | 9.174 | 2,748,744 | -0.01(-0.13%) |
Jan 26, 2006 | 9.298 | 9.329 | 9.118 | 9.186 | 2,398,658 | -0.07(-0.74%) |
Jan 25, 2006 | 9.428 | 9.459 | 9.223 | 9.254 | 4,132,796 | -0.18(-1.91%) |
Jan 24, 2006 | 9.347 | 9.453 | 9.316 | 9.434 | 3,494,413 | +0.14(+1.47%) |
Jan 23, 2006 | 9.279 | 9.329 | 9.273 | 9.298 | 2,436,893 | +0.00(+0.00%) |
Jan 20, 2006 | 9.298 | 9.353 | 9.261 | 9.298 | 2,292,502 | +0.02(+0.20%) |
Jan 19, 2006 | 9.242 | 9.329 | 9.221 | 9.279 | 2,515,622 | +0.02(+0.20%) |
Jan 18, 2006 | 9.248 | 9.384 | 9.242 | 9.261 | 2,675,339 | -0.08(-0.86%) |
Jan 17, 2006 | 9.174 | 9.366 | 9.149 | 9.341 | 3,891,930 | +0.17(+1.82%) |
Jan 13, 2006 | 9.143 | 9.199 | 9.137 | 9.174 | 1,940,157 | +0.03(+0.34%) |
Jan 12, 2006 | 8.963 | 9.161 | 8.926 | 9.143 | 3,974,209 | +0.15(+1.65%) |
Jan 11, 2006 | 9.044 | 9.056 | 8.920 | 8.994 | 2,262,334 | -0.02(-0.27%) |
Jan 10, 2006 | 8.944 | 9.050 | 8.932 | 9.019 | 1,903,858 | +0.01(+0.14%) |
Jan 09, 2006 | 9.044 | 9.081 | 8.957 | 9.006 | 2,205,868 | -0.06(-0.62%) |
Jan 06, 2006 | 8.975 | 9.087 | 8.963 | 9.062 | 4,145,703 | +0.13(+1.46%) |
Jan 05, 2006 | 8.938 | 9.006 | 8.920 | 8.932 | 5,169,989 | -0.04(-0.48%) |
Jan 04, 2006 | 9.056 | 9.056 | 8.889 | 8.975 | 4,635,179 | -0.04(-0.48%) |