Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 8.800 | 8.960 | 8.800 | 8.870 | 14,500 | +0.07(+0.80%) |
Feb 27, 2006 | 8.850 | 8.930 | 8.700 | 8.800 | 26,000 | -0.10(-1.12%) |
Feb 24, 2006 | 9.060 | 9.070 | 8.900 | 8.900 | 4,800 | -0.16(-1.77%) |
Feb 23, 2006 | 9.120 | 9.180 | 9.060 | 9.060 | 9,700 | +0.09(+1.00%) |
Feb 22, 2006 | 9.030 | 9.080 | 8.900 | 8.970 | 14,600 | -0.06(-0.66%) |
Feb 21, 2006 | 9.090 | 9.090 | 9.020 | 9.030 | 20,000 | -0.04(-0.44%) |
Feb 17, 2006 | 8.980 | 9.070 | 8.970 | 9.070 | 4,400 | +0.06(+0.67%) |
Feb 16, 2006 | 9.100 | 9.100 | 8.950 | 9.010 | 8,700 | -0.04(-0.44%) |
Feb 15, 2006 | 8.950 | 9.120 | 8.950 | 9.050 | 17,600 | +0.07(+0.78%) |
Feb 14, 2006 | 8.820 | 8.980 | 8.820 | 8.980 | 14,400 | +0.16(+1.81%) |
Feb 13, 2006 | 8.710 | 8.830 | 8.710 | 8.820 | 14,800 | +0.13(+1.50%) |
Feb 10, 2006 | 8.530 | 8.700 | 8.500 | 8.690 | 15,000 | +0.07(+0.81%) |
Feb 09, 2006 | 8.770 | 8.770 | 8.620 | 8.620 | 6,200 | -0.15(-1.71%) |
Feb 08, 2006 | 8.660 | 8.770 | 8.650 | 8.770 | 8,800 | +0.11(+1.27%) |
Feb 07, 2006 | 8.660 | 8.700 | 8.630 | 8.660 | 4,800 | +0.00(+0.00%) |
Feb 06, 2006 | 8.720 | 8.720 | 8.610 | 8.660 | 3,700 | -0.06(-0.69%) |
Feb 03, 2006 | 8.860 | 8.860 | 8.720 | 8.720 | 7,700 | -0.11(-1.25%) |
Feb 02, 2006 | 9.030 | 9.080 | 8.820 | 8.830 | 37,800 | -0.19(-2.11%) |
Feb 01, 2006 | 9.000 | 9.100 | 8.900 | 9.020 | 86,300 | +0.02(+0.22%) |
Jan 31, 2006 | 8.770 | 9.000 | 8.720 | 9.000 | 34,400 | +0.23(+2.62%) |
Jan 30, 2006 | 8.840 | 8.890 | 8.710 | 8.770 | 26,800 | -0.07(-0.79%) |
Jan 27, 2006 | 8.850 | 8.900 | 8.700 | 8.840 | 23,700 | -0.11(-1.23%) |
Jan 26, 2006 | 8.800 | 8.960 | 8.780 | 8.950 | 35,600 | +0.15(+1.70%) |
Jan 25, 2006 | 8.610 | 8.900 | 8.510 | 8.800 | 50,200 | +0.14(+1.62%) |
Jan 24, 2006 | 8.590 | 8.690 | 8.530 | 8.660 | 38,500 | +0.07(+0.81%) |
Jan 23, 2006 | 8.550 | 8.650 | 8.460 | 8.590 | 20,400 | -0.05(-0.58%) |
Jan 20, 2006 | 8.850 | 8.850 | 8.640 | 8.640 | 3,800 | -0.19(-2.15%) |
Jan 19, 2006 | 8.630 | 8.850 | 8.630 | 8.830 | 28,700 | +0.20(+2.32%) |
Jan 18, 2006 | 8.350 | 8.630 | 8.350 | 8.630 | 21,700 | +0.24(+2.86%) |
Jan 17, 2006 | 8.800 | 8.800 | 8.350 | 8.390 | 9,800 | -0.37(-4.22%) |
Jan 13, 2006 | 8.600 | 8.900 | 8.560 | 8.760 | 22,500 | +0.11(+1.27%) |
Jan 12, 2006 | 8.850 | 8.890 | 8.630 | 8.650 | 20,900 | -0.25(-2.81%) |
Jan 11, 2006 | 8.850 | 8.900 | 8.800 | 8.900 | 24,200 | +0.10(+1.14%) |
Jan 10, 2006 | 8.500 | 8.830 | 8.500 | 8.800 | 18,800 | +0.32(+3.77%) |
Jan 09, 2006 | 8.500 | 8.500 | 8.350 | 8.480 | 12,500 | +0.01(+0.12%) |
Jan 06, 2006 | 8.480 | 8.490 | 8.300 | 8.470 | 30,000 | -0.03(-0.35%) |
Jan 05, 2006 | 8.450 | 8.500 | 8.400 | 8.500 | 13,100 | +0.02(+0.24%) |
Jan 04, 2006 | 8.450 | 8.500 | 8.360 | 8.480 | 18,000 | +0.08(+0.95%) |
Jan 03, 2006 | 8.150 | 8.490 | 8.070 | 8.400 | 15,100 | +0.25(+3.07%) |
Dec 30, 2005 | 8.000 | 8.250 | 8.000 | 8.150 | 17,700 | +0.11(+1.37%) |
Dec 29, 2005 | 8.040 | 8.100 | 8.000 | 8.040 | 12,400 | +0.00(+0.00%) |
Dec 28, 2005 | 8.000 | 8.090 | 7.960 | 8.040 | 33,200 | +0.05(+0.63%) |
Dec 27, 2005 | 7.980 | 8.130 | 7.940 | 7.990 | 40,200 | +0.00(+0.00%) |
Dec 23, 2005 | 8.000 | 8.000 | 7.930 | 7.990 | 22,400 | -0.09(-1.11%) |
Dec 22, 2005 | 8.300 | 8.300 | 8.080 | 8.080 | 19,000 | -0.02(-0.25%) |
Dec 21, 2005 | 8.150 | 8.200 | 8.100 | 8.100 | 23,600 | -0.14(-1.70%) |
Dec 20, 2005 | 8.200 | 8.310 | 8.190 | 8.240 | 15,600 | +0.02(+0.24%) |
Dec 19, 2005 | 7.950 | 8.230 | 7.950 | 8.220 | 15,000 | +0.27(+3.40%) |
Dec 16, 2005 | 8.080 | 8.100 | 7.890 | 7.950 | 105,300 | -0.08(-1.00%) |
Dec 15, 2005 | 8.150 | 8.150 | 7.950 | 8.030 | 20,500 | -0.18(-2.19%) |
Dec 14, 2005 | 8.010 | 8.210 | 8.010 | 8.210 | 10,900 | +0.21(+2.63%) |
Dec 13, 2005 | 8.070 | 8.100 | 8.000 | 8.000 | 11,200 | -0.04(-0.50%) |
Dec 12, 2005 | 8.150 | 8.200 | 8.000 | 8.040 | 36,300 | -0.06(-0.74%) |
Dec 09, 2005 | 7.910 | 8.100 | 7.910 | 8.100 | 22,700 | +0.27(+3.45%) |
Dec 08, 2005 | 7.750 | 7.850 | 7.610 | 7.830 | 72,800 | +0.18(+2.35%) |
Dec 07, 2005 | 8.150 | 8.150 | 7.640 | 7.650 | 65,600 | -0.51(-6.25%) |
Dec 06, 2005 | 8.300 | 8.350 | 8.100 | 8.160 | 28,600 | -0.14(-1.69%) |
Dec 05, 2005 | 8.300 | 8.300 | 8.220 | 8.300 | 20,000 | -0.01(-0.12%) |
Dec 02, 2005 | 8.370 | 8.370 | 8.250 | 8.310 | 22,100 | -0.01(-0.12%) |