Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 9.859 | 9.914 | 9.789 | 9.822 | 478,104 | -0.04(-0.37%) |
Feb 27, 2006 | 9.787 | 9.895 | 9.742 | 9.859 | 430,556 | +0.05(+0.51%) |
Feb 24, 2006 | 9.705 | 9.820 | 9.684 | 9.809 | 306,888 | +0.08(+0.81%) |
Feb 23, 2006 | 9.703 | 9.744 | 9.659 | 9.730 | 276,140 | -0.00(-0.05%) |
Feb 22, 2006 | 9.643 | 9.749 | 9.606 | 9.735 | 504,580 | +0.07(+0.75%) |
Feb 21, 2006 | 9.699 | 9.769 | 9.589 | 9.662 | 492,760 | -0.07(-0.71%) |
Feb 17, 2006 | 9.750 | 9.815 | 9.700 | 9.731 | 310,048 | -0.04(-0.37%) |
Feb 16, 2006 | 9.727 | 9.799 | 9.685 | 9.768 | 513,200 | +0.08(+0.81%) |
Feb 15, 2006 | 9.594 | 9.719 | 9.547 | 9.689 | 488,900 | +0.11(+1.10%) |
Feb 14, 2006 | 9.451 | 9.595 | 9.451 | 9.584 | 359,880 | +0.11(+1.17%) |
Feb 13, 2006 | 9.422 | 9.624 | 9.415 | 9.473 | 656,148 | -0.19(-2.00%) |
Feb 10, 2006 | 9.556 | 9.669 | 9.488 | 9.666 | 649,732 | +0.07(+0.78%) |
Feb 09, 2006 | 9.605 | 9.674 | 9.516 | 9.591 | 366,264 | -0.03(-0.34%) |
Feb 08, 2006 | 9.565 | 9.630 | 9.539 | 9.624 | 318,748 | +0.04(+0.46%) |
Feb 07, 2006 | 9.537 | 9.637 | 9.404 | 9.580 | 688,816 | +0.02(+0.20%) |
Feb 06, 2006 | 9.556 | 9.591 | 9.346 | 9.561 | 535,028 | -0.04(-0.43%) |
Feb 03, 2006 | 9.540 | 9.678 | 9.540 | 9.602 | 310,936 | +0.01(+0.14%) |
Feb 02, 2006 | 9.625 | 9.646 | 9.516 | 9.589 | 476,876 | -0.03(-0.31%) |
Feb 01, 2006 | 9.619 | 9.689 | 9.566 | 9.619 | 424,040 | +0.02(+0.17%) |
Jan 31, 2006 | 9.588 | 9.637 | 9.569 | 9.602 | 656,264 | -0.05(-0.51%) |
Jan 30, 2006 | 9.575 | 9.726 | 9.529 | 9.651 | 390,212 | +0.08(+0.82%) |
Jan 27, 2006 | 9.365 | 9.790 | 9.475 | 9.572 | 1,006,300 | +0.21(+2.22%) |
Jan 26, 2006 | 9.149 | 9.375 | 9.149 | 9.365 | 419,152 | +0.21(+2.35%) |
Jan 25, 2006 | 9.031 | 9.197 | 8.988 | 9.150 | 677,020 | +0.11(+1.17%) |
Jan 24, 2006 | 8.980 | 9.082 | 8.980 | 9.044 | 242,448 | +0.04(+0.42%) |
Jan 23, 2006 | 8.906 | 9.019 | 8.906 | 9.006 | 346,592 | +0.07(+0.83%) |
Jan 20, 2006 | 9.026 | 9.082 | 8.915 | 8.932 | 357,396 | -0.07(-0.74%) |
Jan 19, 2006 | 8.876 | 9.054 | 8.876 | 8.999 | 462,084 | +0.12(+1.39%) |
Jan 18, 2006 | 8.910 | 9.006 | 8.822 | 8.875 | 1,048,216 | -0.09(-1.05%) |
Jan 17, 2006 | 9.043 | 9.141 | 8.939 | 8.969 | 1,024,108 | -0.09(-1.03%) |
Jan 13, 2006 | 9.367 | 9.367 | 9.015 | 9.062 | 1,060,936 | -0.28(-2.96%) |
Jan 12, 2006 | 9.396 | 9.404 | 9.309 | 9.339 | 213,200 | -0.01(-0.13%) |
Jan 11, 2006 | 9.385 | 9.471 | 9.326 | 9.351 | 231,012 | -0.07(-0.77%) |
Jan 10, 2006 | 9.363 | 9.434 | 9.248 | 9.424 | 429,196 | +0.02(+0.20%) |
Jan 09, 2006 | 9.250 | 9.453 | 9.250 | 9.405 | 539,000 | +0.16(+1.72%) |
Jan 06, 2006 | 9.219 | 9.262 | 9.197 | 9.246 | 358,464 | +0.02(+0.26%) |
Jan 05, 2006 | 9.084 | 9.242 | 9.084 | 9.223 | 397,856 | +0.11(+1.22%) |
Jan 04, 2006 | 9.011 | 9.125 | 9.001 | 9.111 | 324,668 | +0.06(+0.72%) |
Jan 03, 2006 | 8.971 | 9.066 | 8.920 | 9.046 | 508,072 | +0.05(+0.54%) |
Dec 30, 2005 | 8.951 | 9.098 | 8.932 | 8.998 | 304,328 | +0.05(+0.52%) |
Dec 29, 2005 | 8.994 | 9.053 | 8.944 | 8.951 | 145,804 | -0.04(-0.42%) |
Dec 28, 2005 | 8.959 | 9.015 | 8.931 | 8.989 | 278,000 | +0.01(+0.08%) |
Dec 27, 2005 | 9.019 | 9.094 | 8.930 | 8.981 | 294,800 | -0.05(-0.59%) |
Dec 23, 2005 | 9.015 | 9.051 | 9.010 | 9.035 | 258,856 | +0.03(+0.31%) |
Dec 22, 2005 | 9.062 | 9.096 | 8.985 | 9.008 | 387,368 | -0.05(-0.55%) |
Dec 21, 2005 | 8.992 | 9.111 | 8.989 | 9.057 | 393,712 | +0.04(+0.44%) |
Dec 20, 2005 | 9.135 | 9.135 | 9.000 | 9.018 | 584,952 | -0.12(-1.26%) |
Dec 19, 2005 | 9.219 | 9.234 | 9.094 | 9.133 | 511,000 | -0.06(-0.65%) |
Dec 16, 2005 | 9.328 | 9.341 | 9.193 | 9.193 | 490,448 | -0.07(-0.80%) |
Dec 15, 2005 | 9.171 | 9.270 | 9.110 | 9.266 | 385,956 | +0.05(+0.60%) |
Dec 14, 2005 | 9.240 | 9.279 | 9.197 | 9.211 | 394,316 | -0.02(-0.22%) |
Dec 13, 2005 | 9.265 | 9.266 | 9.185 | 9.231 | 321,972 | -0.04(-0.42%) |
Dec 12, 2005 | 9.246 | 9.280 | 9.201 | 9.270 | 311,228 | +0.00(+0.01%) |
Dec 09, 2005 | 9.204 | 9.393 | 9.204 | 9.269 | 565,008 | +0.07(+0.71%) |
Dec 08, 2005 | 9.069 | 9.204 | 9.026 | 9.204 | 1,032,720 | +0.10(+1.10%) |
Dec 07, 2005 | 9.054 | 9.156 | 8.999 | 9.104 | 354,004 | +0.01(+0.08%) |
Dec 06, 2005 | 9.092 | 9.159 | 9.055 | 9.096 | 355,200 | +0.05(+0.51%) |
Dec 05, 2005 | 9.105 | 9.105 | 8.964 | 9.050 | 539,696 | -0.05(-0.60%) |
Dec 02, 2005 | 8.936 | 9.105 | 8.936 | 9.105 | 622,776 | +0.11(+1.25%) |