Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 9.167 | 9.203 | 8.944 | 9.052 | 423,206 | -0.11(-1.25%) |
Feb 27, 2006 | 8.938 | 9.197 | 8.823 | 9.167 | 525,445 | +0.27(+2.98%) |
Feb 24, 2006 | 8.914 | 8.926 | 8.823 | 8.901 | 166,697 | +0.01(+0.14%) |
Feb 23, 2006 | 9.028 | 9.052 | 8.877 | 8.889 | 244,909 | -0.14(-1.54%) |
Feb 22, 2006 | 8.962 | 9.082 | 8.914 | 9.028 | 287,329 | +0.02(+0.27%) |
Feb 21, 2006 | 9.173 | 9.173 | 8.932 | 9.004 | 292,466 | -0.11(-1.19%) |
Feb 17, 2006 | 9.064 | 9.155 | 9.028 | 9.113 | 687,503 | +0.08(+0.94%) |
Feb 16, 2006 | 9.107 | 9.113 | 8.992 | 9.028 | 235,630 | -0.07(-0.73%) |
Feb 15, 2006 | 9.046 | 9.155 | 9.022 | 9.095 | 329,252 | +0.04(+0.47%) |
Feb 14, 2006 | 9.082 | 9.082 | 8.980 | 9.052 | 304,397 | +0.03(+0.33%) |
Feb 13, 2006 | 9.113 | 9.125 | 8.883 | 9.022 | 402,824 | +0.14(+1.56%) |
Feb 10, 2006 | 8.865 | 8.980 | 8.672 | 8.883 | 228,173 | -0.02(-0.27%) |
Feb 09, 2006 | 9.076 | 9.155 | 8.829 | 8.907 | 246,732 | -0.17(-1.86%) |
Feb 08, 2006 | 8.974 | 9.119 | 8.775 | 9.076 | 508,709 | +0.10(+1.08%) |
Feb 07, 2006 | 8.841 | 8.980 | 8.787 | 8.980 | 341,017 | +0.11(+1.29%) |
Feb 06, 2006 | 8.726 | 8.883 | 8.690 | 8.865 | 216,739 | +0.12(+1.38%) |
Feb 03, 2006 | 8.962 | 8.962 | 8.600 | 8.745 | 236,790 | -0.24(-2.62%) |
Feb 02, 2006 | 9.143 | 9.143 | 8.889 | 8.980 | 353,610 | -0.19(-2.11%) |
Feb 01, 2006 | 9.264 | 9.282 | 9.125 | 9.173 | 347,314 | -0.09(-0.98%) |
Jan 31, 2006 | 9.324 | 9.324 | 9.119 | 9.264 | 242,423 | -0.06(-0.65%) |
Jan 30, 2006 | 9.414 | 9.414 | 9.288 | 9.324 | 119,969 | -0.10(-1.03%) |
Jan 27, 2006 | 9.294 | 9.535 | 9.294 | 9.420 | 217,071 | +0.13(+1.36%) |
Jan 26, 2006 | 9.052 | 9.294 | 9.034 | 9.294 | 376,643 | +0.26(+2.87%) |
Jan 25, 2006 | 9.040 | 9.064 | 8.974 | 9.034 | 158,412 | -0.01(-0.07%) |
Jan 24, 2006 | 9.052 | 9.185 | 9.004 | 9.040 | 224,859 | -0.01(-0.07%) |
Jan 23, 2006 | 8.986 | 9.052 | 8.914 | 9.046 | 95,113 | +0.11(+1.28%) |
Jan 20, 2006 | 9.070 | 9.070 | 8.847 | 8.932 | 263,634 | -0.13(-1.40%) |
Jan 19, 2006 | 8.986 | 9.058 | 8.932 | 9.058 | 175,976 | +0.09(+1.01%) |
Jan 18, 2006 | 8.992 | 9.034 | 8.932 | 8.968 | 154,269 | -0.01(-0.13%) |
Jan 17, 2006 | 8.992 | 9.010 | 8.853 | 8.980 | 211,106 | -0.08(-0.87%) |
Jan 13, 2006 | 9.221 | 9.233 | 9.046 | 9.058 | 360,736 | -0.18(-1.90%) |
Jan 12, 2006 | 9.233 | 9.360 | 9.197 | 9.233 | 501,584 | -0.06(-0.65%) |
Jan 11, 2006 | 9.251 | 9.294 | 9.173 | 9.294 | 323,784 | +0.04(+0.46%) |
Jan 10, 2006 | 9.155 | 9.251 | 9.076 | 9.251 | 400,670 | +0.05(+0.59%) |
Jan 09, 2006 | 9.209 | 9.245 | 9.058 | 9.197 | 326,601 | -0.03(-0.33%) |
Jan 06, 2006 | 9.185 | 9.233 | 9.125 | 9.227 | 734,562 | +0.06(+0.66%) |
Jan 05, 2006 | 9.282 | 9.282 | 9.064 | 9.167 | 403,156 | -0.10(-1.04%) |
Jan 04, 2006 | 9.251 | 9.264 | 9.118 | 9.264 | 715,672 | +0.05(+0.52%) |
Jan 03, 2006 | 9.378 | 9.384 | 9.010 | 9.215 | 745,830 | -0.08(-0.84%) |
Dec 30, 2005 | 9.052 | 9.378 | 8.992 | 9.294 | 1,322,478 | +0.19(+2.05%) |
Dec 29, 2005 | 9.052 | 9.227 | 8.998 | 9.107 | 335,880 | -0.01(-0.07%) |
Dec 28, 2005 | 9.161 | 9.167 | 8.950 | 9.113 | 181,445 | -0.08(-0.85%) |
Dec 27, 2005 | 9.173 | 9.294 | 9.052 | 9.191 | 403,653 | +0.05(+0.53%) |
Dec 23, 2005 | 9.197 | 9.197 | 9.076 | 9.143 | 189,564 | -0.03(-0.33%) |
Dec 22, 2005 | 9.161 | 9.173 | 8.920 | 9.173 | 345,160 | +0.00(+0.00%) |
Dec 21, 2005 | 8.920 | 9.173 | 8.847 | 9.173 | 474,574 | +0.26(+2.91%) |
Dec 20, 2005 | 8.926 | 8.998 | 8.865 | 8.914 | 330,743 | -0.02(-0.20%) |
Dec 19, 2005 | 8.962 | 8.962 | 8.871 | 8.932 | 353,445 | -0.04(-0.47%) |
Dec 16, 2005 | 8.932 | 8.974 | 8.871 | 8.974 | 600,177 | +0.04(+0.47%) |
Dec 15, 2005 | 8.992 | 9.070 | 8.877 | 8.932 | 346,651 | -0.06(-0.67%) |
Dec 14, 2005 | 9.022 | 9.131 | 8.847 | 8.992 | 423,040 | -0.03(-0.33%) |
Dec 13, 2005 | 9.064 | 9.076 | 8.811 | 9.022 | 588,246 | -0.21(-2.22%) |
Dec 12, 2005 | 9.149 | 9.227 | 9.070 | 9.227 | 672,424 | +0.08(+0.92%) |
Dec 09, 2005 | 9.076 | 9.167 | 8.992 | 9.143 | 587,418 | +0.07(+0.80%) |
Dec 08, 2005 | 8.962 | 9.137 | 8.805 | 9.070 | 869,776 | +0.08(+0.94%) |
Dec 07, 2005 | 8.992 | 9.113 | 8.914 | 8.986 | 1,097,784 | -0.08(-0.87%) |
Dec 06, 2005 | 8.938 | 9.119 | 8.835 | 9.064 | 4,762,479 | +0.27(+3.09%) |
Dec 05, 2005 | 8.920 | 8.992 | 8.726 | 8.793 | 977,152 | -0.13(-1.42%) |
Dec 02, 2005 | 9.082 | 9.082 | 8.751 | 8.920 | 464,632 | -0.16(-1.79%) |