Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 8.030 | 8.200 | 7.990 | 8.200 | 443,500 | +0.11(+1.36%) |
Mar 30, 2006 | 8.100 | 8.190 | 8.000 | 8.090 | 369,100 | +0.04(+0.50%) |
Mar 29, 2006 | 7.970 | 8.120 | 7.920 | 8.050 | 616,200 | +0.11(+1.39%) |
Mar 28, 2006 | 8.000 | 8.110 | 7.850 | 7.940 | 924,600 | -0.11(-1.37%) |
Mar 27, 2006 | 8.010 | 8.090 | 7.980 | 8.050 | 757,400 | +0.00(+0.00%) |
Mar 24, 2006 | 8.100 | 8.150 | 8.030 | 8.050 | 611,000 | -0.05(-0.62%) |
Mar 23, 2006 | 8.090 | 8.260 | 8.060 | 8.100 | 572,400 | +0.02(+0.25%) |
Mar 22, 2006 | 8.000 | 8.110 | 7.880 | 8.080 | 753,200 | +0.22(+2.80%) |
Mar 21, 2006 | 7.990 | 8.090 | 7.840 | 7.860 | 650,000 | -0.19(-2.36%) |
Mar 20, 2006 | 8.010 | 8.100 | 7.890 | 8.050 | 692,000 | +0.03(+0.37%) |
Mar 17, 2006 | 8.100 | 8.100 | 7.950 | 8.020 | 956,100 | -0.03(-0.37%) |
Mar 16, 2006 | 8.000 | 8.120 | 7.900 | 8.050 | 1,026,600 | +0.10(+1.26%) |
Mar 15, 2006 | 7.810 | 7.960 | 7.710 | 7.950 | 493,000 | +0.14(+1.79%) |
Mar 14, 2006 | 7.630 | 7.830 | 7.500 | 7.810 | 540,200 | +0.19(+2.49%) |
Mar 13, 2006 | 7.400 | 7.620 | 7.380 | 7.620 | 592,200 | +0.32(+4.38%) |
Mar 10, 2006 | 7.280 | 7.350 | 7.170 | 7.300 | 662,800 | +0.08(+1.11%) |
Mar 09, 2006 | 7.150 | 7.300 | 7.150 | 7.220 | 822,500 | +0.15(+2.12%) |
Mar 08, 2006 | 7.190 | 7.210 | 6.920 | 7.070 | 841,200 | -0.14(-1.94%) |
Mar 07, 2006 | 7.500 | 7.500 | 7.090 | 7.210 | 823,100 | -0.32(-4.25%) |
Mar 06, 2006 | 7.340 | 7.590 | 6.900 | 7.530 | 817,500 | +0.23(+3.15%) |
Mar 03, 2006 | 7.550 | 7.620 | 7.290 | 7.300 | 1,228,500 | -0.32(-4.20%) |
Mar 02, 2006 | 7.590 | 7.690 | 7.550 | 7.620 | 888,200 | -0.01(-0.13%) |
Mar 01, 2006 | 7.550 | 7.700 | 7.550 | 7.630 | 930,400 | +0.17(+2.28%) |
Feb 28, 2006 | 7.850 | 7.810 | 7.420 | 7.460 | 997,000 | -0.39(-4.97%) |
Feb 27, 2006 | 7.980 | 8.000 | 7.840 | 7.850 | 707,800 | -0.15(-1.88%) |
Feb 24, 2006 | 8.110 | 8.240 | 7.980 | 8.000 | 1,371,300 | -0.21(-2.56%) |
Feb 23, 2006 | 8.500 | 8.550 | 8.190 | 8.210 | 402,300 | -0.31(-3.64%) |
Feb 22, 2006 | 8.620 | 8.650 | 8.410 | 8.520 | 309,600 | -0.10(-1.16%) |
Feb 21, 2006 | 8.400 | 8.640 | 8.360 | 8.620 | 475,900 | +0.12(+1.41%) |
Feb 17, 2006 | 8.400 | 8.510 | 8.280 | 8.500 | 460,100 | +0.12(+1.43%) |
Feb 16, 2006 | 8.210 | 8.400 | 8.150 | 8.380 | 578,700 | +0.27(+3.33%) |
Feb 15, 2006 | 8.100 | 8.240 | 8.050 | 8.110 | 561,900 | +0.05(+0.62%) |
Feb 14, 2006 | 8.070 | 8.250 | 8.030 | 8.060 | 448,600 | -0.07(-0.86%) |
Feb 13, 2006 | 8.170 | 8.290 | 8.040 | 8.130 | 382,100 | -0.10(-1.22%) |
Feb 10, 2006 | 8.230 | 8.350 | 8.030 | 8.230 | 518,300 | +0.02(+0.24%) |
Feb 09, 2006 | 8.430 | 8.480 | 8.200 | 8.210 | 301,500 | -0.12(-1.44%) |
Feb 08, 2006 | 8.430 | 8.460 | 8.200 | 8.330 | 280,500 | -0.07(-0.83%) |
Feb 07, 2006 | 8.590 | 8.620 | 8.380 | 8.400 | 510,000 | -0.31(-3.56%) |
Feb 06, 2006 | 8.570 | 8.740 | 8.520 | 8.710 | 738,900 | +0.04(+0.46%) |
Feb 03, 2006 | 8.900 | 8.900 | 8.660 | 8.670 | 321,900 | -0.19(-2.14%) |
Feb 02, 2006 | 9.000 | 9.110 | 8.720 | 8.860 | 482,900 | -0.13(-1.45%) |
Feb 01, 2006 | 9.050 | 9.210 | 8.850 | 8.990 | 524,900 | -0.10(-1.10%) |
Jan 31, 2006 | 9.280 | 9.320 | 9.060 | 9.090 | 658,000 | -0.29(-3.09%) |
Jan 30, 2006 | 9.500 | 9.650 | 9.340 | 9.380 | 535,200 | -0.06(-0.64%) |
Jan 27, 2006 | 9.080 | 9.460 | 9.110 | 9.440 | 746,500 | +0.36(+3.96%) |
Jan 26, 2006 | 9.000 | 9.100 | 8.840 | 9.080 | 450,500 | +0.17(+1.91%) |
Jan 25, 2006 | 9.000 | 9.150 | 8.750 | 8.910 | 873,900 | -0.13(-1.44%) |
Jan 24, 2006 | 9.050 | 9.190 | 8.910 | 9.040 | 1,024,600 | +0.04(+0.44%) |
Jan 23, 2006 | 8.910 | 9.010 | 8.820 | 9.000 | 467,800 | +0.09(+1.01%) |
Jan 20, 2006 | 9.000 | 9.060 | 8.760 | 8.910 | 732,900 | -0.05(-0.56%) |
Jan 19, 2006 | 8.480 | 9.000 | 8.450 | 8.960 | 907,800 | +0.51(+6.04%) |
Jan 18, 2006 | 8.420 | 8.490 | 8.330 | 8.450 | 725,300 | +0.05(+0.60%) |
Jan 17, 2006 | 8.110 | 8.400 | 8.050 | 8.400 | 1,002,900 | +0.31(+3.83%) |
Jan 13, 2006 | 8.000 | 8.180 | 7.990 | 8.090 | 334,300 | +0.06(+0.75%) |
Jan 12, 2006 | 8.030 | 8.090 | 7.950 | 8.030 | 477,700 | +0.00(+0.00%) |
Jan 11, 2006 | 7.920 | 8.030 | 7.820 | 8.030 | 595,000 | +0.11(+1.39%) |
Jan 10, 2006 | 7.870 | 7.990 | 7.810 | 7.920 | 290,300 | +0.03(+0.38%) |
Jan 09, 2006 | 7.840 | 7.990 | 7.820 | 7.890 | 300,200 | +0.05(+0.64%) |
Jan 06, 2006 | 7.850 | 7.890 | 7.750 | 7.840 | 625,400 | +0.06(+0.77%) |
Jan 05, 2006 | 7.990 | 8.000 | 7.770 | 7.780 | 675,500 | -0.19(-2.38%) |
Jan 04, 2006 | 7.970 | 8.000 | 7.910 | 7.970 | 307,200 | +0.02(+0.25%) |