Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 9.160 | 9.200 | 9.050 | 9.140 | 158,748 | +0.00(+0.00%) |
Mar 30, 2006 | 9.470 | 9.560 | 9.110 | 9.140 | 1,155,133 | -0.35(-3.69%) |
Mar 29, 2006 | 9.350 | 9.510 | 9.220 | 9.490 | 90,459 | +0.14(+1.50%) |
Mar 28, 2006 | 9.440 | 9.500 | 9.050 | 9.350 | 96,472 | -0.08(-0.85%) |
Mar 27, 2006 | 9.450 | 9.470 | 9.250 | 9.430 | 58,784 | -0.05(-0.53%) |
Mar 24, 2006 | 9.480 | 9.500 | 9.360 | 9.480 | 50,938 | +0.04(+0.42%) |
Mar 23, 2006 | 9.410 | 9.500 | 9.250 | 9.440 | 199,600 | +0.01(+0.11%) |
Mar 22, 2006 | 9.330 | 9.570 | 9.180 | 9.430 | 192,400 | +0.07(+0.75%) |
Mar 21, 2006 | 9.640 | 9.690 | 9.320 | 9.360 | 273,335 | -0.27(-2.80%) |
Mar 20, 2006 | 9.510 | 9.630 | 9.350 | 9.630 | 103,817 | +0.10(+1.00%) |
Mar 17, 2006 | 9.120 | 9.590 | 9.020 | 9.535 | 426,185 | +0.46(+5.13%) |
Mar 16, 2006 | 9.300 | 9.390 | 9.020 | 9.070 | 91,336 | -0.16(-1.73%) |
Mar 15, 2006 | 9.250 | 9.290 | 9.040 | 9.230 | 61,371 | +0.03(+0.33%) |
Mar 14, 2006 | 9.440 | 9.480 | 9.060 | 9.200 | 191,940 | -0.30(-3.16%) |
Mar 13, 2006 | 9.710 | 9.810 | 9.450 | 9.500 | 203,319 | -0.17(-1.76%) |
Mar 10, 2006 | 9.550 | 9.710 | 9.470 | 9.670 | 171,736 | +0.08(+0.83%) |
Mar 09, 2006 | 9.670 | 9.670 | 9.510 | 9.590 | 136,053 | -0.02(-0.21%) |
Mar 08, 2006 | 9.475 | 9.700 | 9.450 | 9.610 | 123,892 | +0.11(+1.16%) |
Mar 07, 2006 | 9.260 | 9.600 | 9.210 | 9.500 | 245,154 | +0.18(+1.93%) |
Mar 06, 2006 | 9.100 | 9.340 | 9.070 | 9.320 | 128,742 | +0.23(+2.53%) |
Mar 03, 2006 | 9.130 | 9.350 | 8.910 | 9.090 | 381,972 | -0.10(-1.09%) |
Mar 02, 2006 | 9.300 | 9.340 | 9.080 | 9.190 | 140,634 | -0.16(-1.71%) |
Mar 01, 2006 | 9.070 | 9.400 | 9.050 | 9.350 | 270,562 | +0.30(+3.31%) |
Feb 28, 2006 | 9.260 | 9.250 | 9.000 | 9.050 | 141,300 | -0.21(-2.27%) |
Feb 27, 2006 | 9.320 | 9.440 | 9.236 | 9.260 | 173,254 | +0.01(+0.11%) |
Feb 24, 2006 | 9.070 | 9.350 | 8.900 | 9.250 | 210,674 | +0.11(+1.20%) |
Feb 23, 2006 | 9.160 | 9.250 | 9.040 | 9.140 | 331,627 | -0.09(-0.98%) |
Feb 22, 2006 | 8.980 | 9.410 | 8.970 | 9.230 | 184,449 | +0.33(+3.71%) |
Feb 21, 2006 | 9.400 | 9.400 | 8.900 | 8.900 | 321,559 | -0.52(-5.52%) |
Feb 17, 2006 | 8.860 | 9.490 | 8.850 | 9.420 | 561,144 | +0.61(+6.92%) |
Feb 16, 2006 | 8.860 | 8.950 | 8.720 | 8.810 | 216,800 | +0.07(+0.80%) |
Feb 15, 2006 | 8.270 | 8.800 | 8.270 | 8.740 | 211,151 | +0.43(+5.17%) |
Feb 14, 2006 | 8.200 | 8.460 | 8.130 | 8.310 | 124,249 | +0.17(+2.09%) |
Feb 13, 2006 | 8.130 | 8.280 | 8.110 | 8.140 | 132,487 | -0.06(-0.73%) |
Feb 10, 2006 | 8.040 | 8.220 | 7.940 | 8.200 | 170,489 | +0.08(+0.99%) |
Feb 09, 2006 | 8.250 | 8.250 | 8.090 | 8.120 | 97,775 | -0.09(-1.10%) |
Feb 08, 2006 | 8.200 | 8.250 | 8.000 | 8.210 | 115,599 | +0.13(+1.61%) |
Feb 07, 2006 | 8.050 | 8.240 | 7.790 | 8.080 | 147,260 | -0.02(-0.25%) |
Feb 06, 2006 | 8.140 | 8.200 | 7.900 | 8.100 | 71,088 | +0.05(+0.62%) |
Feb 03, 2006 | 7.770 | 8.110 | 7.750 | 8.050 | 155,371 | +0.22(+2.81%) |
Feb 02, 2006 | 7.750 | 7.890 | 7.590 | 7.830 | 189,533 | +0.05(+0.64%) |
Feb 01, 2006 | 7.780 | 7.930 | 7.590 | 7.780 | 286,319 | +0.01(+0.13%) |
Jan 31, 2006 | 7.680 | 8.000 | 7.610 | 7.770 | 304,265 | +0.06(+0.78%) |
Jan 30, 2006 | 7.820 | 7.970 | 7.630 | 7.710 | 142,119 | -0.19(-2.41%) |
Jan 27, 2006 | 7.980 | 8.270 | 7.840 | 7.900 | 195,212 | -0.08(-1.00%) |
Jan 26, 2006 | 7.880 | 7.980 | 7.750 | 7.980 | 311,058 | +0.14(+1.79%) |
Jan 25, 2006 | 7.440 | 7.880 | 7.440 | 7.840 | 292,869 | +0.38(+5.09%) |
Jan 24, 2006 | 7.600 | 7.640 | 7.290 | 7.460 | 182,616 | -0.04(-0.53%) |
Jan 23, 2006 | 7.350 | 7.640 | 7.260 | 7.500 | 208,186 | +0.23(+3.16%) |
Jan 20, 2006 | 7.510 | 7.510 | 7.270 | 7.270 | 89,818 | -0.18(-2.42%) |
Jan 19, 2006 | 7.100 | 7.840 | 6.990 | 7.450 | 287,908 | +0.42(+5.97%) |
Jan 18, 2006 | 7.000 | 7.090 | 6.890 | 7.030 | 124,796 | -0.06(-0.85%) |
Jan 17, 2006 | 7.250 | 7.250 | 7.040 | 7.090 | 82,380 | -0.20(-2.74%) |
Jan 13, 2006 | 7.130 | 7.430 | 7.130 | 7.290 | 139,658 | +0.25(+3.55%) |
Jan 12, 2006 | 6.980 | 7.150 | 6.970 | 7.040 | 210,900 | +0.01(+0.14%) |
Jan 11, 2006 | 7.070 | 7.140 | 6.990 | 7.030 | 167,894 | -0.11(-1.54%) |
Jan 10, 2006 | 7.180 | 7.230 | 7.090 | 7.140 | 319,788 | -0.08(-1.11%) |
Jan 09, 2006 | 7.210 | 7.270 | 7.130 | 7.220 | 332,508 | -0.08(-1.10%) |
Jan 06, 2006 | 7.050 | 7.330 | 6.970 | 7.300 | 188,706 | +0.31(+4.43%) |
Jan 05, 2006 | 6.960 | 7.030 | 6.860 | 6.990 | 43,529 | -0.02(-0.29%) |
Jan 04, 2006 | 7.040 | 7.070 | 6.930 | 7.010 | 169,853 | -0.07(-0.99%) |