Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 8.479 | 8.468 | 8.337 | 8.414 | 4,813,823 | -0.07(-0.77%) |
Feb 27, 2006 | 8.386 | 8.530 | 8.374 | 8.479 | 3,085,418 | +0.12(+1.38%) |
Feb 24, 2006 | 8.346 | 8.397 | 8.262 | 8.364 | 4,535,572 | +0.03(+0.42%) |
Feb 23, 2006 | 8.462 | 8.496 | 8.314 | 8.329 | 4,672,115 | -0.16(-1.83%) |
Feb 22, 2006 | 8.368 | 8.527 | 8.314 | 8.484 | 5,491,942 | +0.17(+2.06%) |
Feb 21, 2006 | 8.396 | 8.425 | 8.273 | 8.313 | 4,623,277 | -0.10(-1.19%) |
Feb 17, 2006 | 8.400 | 8.482 | 8.388 | 8.413 | 4,057,243 | -0.02(-0.19%) |
Feb 16, 2006 | 8.403 | 8.429 | 8.335 | 8.429 | 4,016,289 | +0.07(+0.79%) |
Feb 15, 2006 | 8.354 | 8.400 | 8.250 | 8.362 | 3,860,127 | -0.05(-0.57%) |
Feb 14, 2006 | 8.354 | 8.458 | 8.262 | 8.411 | 4,596,439 | +0.08(+1.00%) |
Feb 13, 2006 | 8.302 | 8.380 | 8.293 | 8.327 | 5,342,877 | +0.06(+0.73%) |
Feb 10, 2006 | 8.189 | 8.315 | 8.172 | 8.267 | 6,693,141 | +0.09(+1.06%) |
Feb 09, 2006 | 8.384 | 8.384 | 8.173 | 8.181 | 4,793,129 | -0.17(-2.08%) |
Feb 08, 2006 | 8.329 | 8.378 | 8.199 | 8.354 | 6,123,393 | +0.10(+1.17%) |
Feb 07, 2006 | 8.211 | 8.302 | 8.162 | 8.258 | 5,609,950 | +0.07(+0.87%) |
Feb 06, 2006 | 8.238 | 8.372 | 8.171 | 8.187 | 9,782,457 | -0.07(-0.85%) |
Feb 03, 2006 | 8.331 | 8.371 | 8.224 | 8.256 | 5,488,437 | -0.08(-0.92%) |
Feb 02, 2006 | 8.564 | 8.608 | 8.277 | 8.333 | 5,744,932 | -0.21(-2.44%) |
Feb 01, 2006 | 8.417 | 8.574 | 8.394 | 8.542 | 6,824,397 | +0.16(+1.91%) |
Jan 31, 2006 | 8.651 | 8.683 | 8.333 | 8.382 | 12,320,336 | -0.58(-6.48%) |
Jan 30, 2006 | 9.002 | 9.040 | 8.945 | 8.962 | 5,471,066 | +0.02(+0.20%) |
Jan 27, 2006 | 8.722 | 8.944 | 8.722 | 8.944 | 4,565,610 | +0.21(+2.43%) |
Jan 26, 2006 | 8.566 | 8.755 | 8.571 | 8.732 | 4,254,598 | +0.17(+1.94%) |
Jan 25, 2006 | 8.592 | 8.663 | 8.470 | 8.566 | 4,580,380 | -0.09(-1.03%) |
Jan 24, 2006 | 8.460 | 8.686 | 8.444 | 8.655 | 3,957,232 | +0.21(+2.47%) |
Jan 23, 2006 | 8.393 | 8.578 | 8.378 | 8.447 | 4,193,969 | +0.03(+0.34%) |
Jan 20, 2006 | 8.600 | 8.624 | 8.402 | 8.418 | 5,024,264 | -0.21(-2.48%) |
Jan 19, 2006 | 8.501 | 8.697 | 8.465 | 8.632 | 4,252,826 | +0.11(+1.29%) |
Jan 18, 2006 | 8.442 | 8.579 | 8.427 | 8.523 | 3,126,106 | +0.09(+1.03%) |
Jan 17, 2006 | 8.466 | 8.514 | 8.412 | 8.436 | 5,241,586 | -0.06(-0.68%) |
Jan 13, 2006 | 8.529 | 8.538 | 8.461 | 8.494 | 2,230,931 | -0.01(-0.10%) |
Jan 12, 2006 | 8.601 | 8.610 | 8.461 | 8.502 | 4,185,133 | -0.11(-1.29%) |
Jan 11, 2006 | 8.702 | 8.702 | 8.578 | 8.613 | 3,975,904 | -0.03(-0.29%) |
Jan 10, 2006 | 8.590 | 8.655 | 8.532 | 8.638 | 5,166,448 | -0.00(-0.03%) |
Jan 09, 2006 | 8.682 | 8.719 | 8.610 | 8.641 | 3,615,867 | -0.08(-0.94%) |
Jan 06, 2006 | 8.671 | 8.763 | 8.598 | 8.722 | 3,633,465 | +0.07(+0.85%) |
Jan 05, 2006 | 8.610 | 8.669 | 8.584 | 8.649 | 4,711,220 | +0.03(+0.38%) |
Jan 04, 2006 | 8.489 | 8.673 | 8.431 | 8.617 | 7,929,821 | +0.14(+1.71%) |
Jan 03, 2006 | 8.379 | 8.524 | 8.272 | 8.472 | 6,346,251 | +0.13(+1.62%) |
Dec 30, 2005 | 8.418 | 8.448 | 8.326 | 8.337 | 4,180,871 | -0.09(-1.06%) |
Dec 29, 2005 | 8.412 | 8.505 | 8.380 | 8.426 | 2,737,913 | +0.00(+0.00%) |
Dec 28, 2005 | 8.430 | 8.478 | 8.414 | 8.426 | 2,390,397 | -0.02(-0.23%) |
Dec 27, 2005 | 8.527 | 8.594 | 8.426 | 8.445 | 2,097,549 | -0.06(-0.67%) |
Dec 23, 2005 | 8.496 | 8.608 | 8.430 | 8.502 | 2,132,469 | +0.04(+0.50%) |
Dec 22, 2005 | 8.393 | 8.465 | 8.393 | 8.460 | 2,564,368 | +0.06(+0.76%) |
Dec 21, 2005 | 8.266 | 8.491 | 8.237 | 8.396 | 4,358,136 | +0.12(+1.41%) |
Dec 20, 2005 | 8.397 | 8.429 | 8.221 | 8.279 | 6,920,988 | -0.14(-1.66%) |
Dec 19, 2005 | 8.476 | 8.507 | 8.390 | 8.419 | 5,499,404 | -0.03(-0.30%) |
Dec 16, 2005 | 8.476 | 8.525 | 8.430 | 8.444 | 10,287,358 | -0.03(-0.37%) |
Dec 15, 2005 | 8.707 | 8.564 | 8.378 | 8.476 | 5,115,534 | -0.23(-2.66%) |
Dec 14, 2005 | 8.625 | 8.761 | 8.625 | 8.707 | 8,032,240 | +0.08(+0.95%) |
Dec 13, 2005 | 8.754 | 8.760 | 8.554 | 8.625 | 7,943,057 | -0.09(-1.01%) |
Dec 12, 2005 | 8.745 | 8.747 | 8.662 | 8.713 | 5,420,739 | +0.00(+0.03%) |
Dec 09, 2005 | 8.620 | 8.727 | 8.598 | 8.710 | 4,051,901 | +0.12(+1.40%) |
Dec 08, 2005 | 8.550 | 8.779 | 8.550 | 8.590 | 6,134,598 | +0.06(+0.66%) |
Dec 07, 2005 | 8.663 | 8.673 | 8.495 | 8.533 | 3,807,215 | -0.10(-1.14%) |
Dec 06, 2005 | 8.726 | 8.800 | 8.580 | 8.632 | 5,310,935 | -0.06(-0.71%) |
Dec 05, 2005 | 8.803 | 8.836 | 8.641 | 8.694 | 3,172,248 | -0.11(-1.24%) |
Dec 02, 2005 | 8.755 | 8.862 | 8.731 | 8.803 | 3,161,459 | -0.00(-0.03%) |