Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 9.067 | 9.096 | 8.791 | 9.052 | 3,878,708 | -0.01(-0.16%) |
Feb 27, 2006 | 8.953 | 9.159 | 8.953 | 9.067 | 3,082,085 | +0.11(+1.28%) |
Feb 24, 2006 | 8.934 | 8.965 | 8.887 | 8.953 | 1,178,903 | -0.00(-0.01%) |
Feb 23, 2006 | 8.933 | 9.047 | 8.923 | 8.954 | 874,723 | -0.01(-0.11%) |
Feb 22, 2006 | 8.782 | 9.017 | 8.703 | 8.964 | 2,025,675 | +0.16(+1.87%) |
Feb 21, 2006 | 8.819 | 8.887 | 8.798 | 8.799 | 1,336,748 | -0.09(-1.07%) |
Feb 17, 2006 | 8.776 | 8.936 | 8.757 | 8.894 | 1,277,556 | +0.11(+1.29%) |
Feb 16, 2006 | 8.798 | 8.805 | 8.664 | 8.781 | 1,886,739 | -0.05(-0.54%) |
Feb 15, 2006 | 8.758 | 8.874 | 8.749 | 8.829 | 1,349,902 | +0.04(+0.48%) |
Feb 14, 2006 | 8.713 | 8.816 | 8.667 | 8.786 | 2,890,534 | +0.09(+1.05%) |
Feb 13, 2006 | 8.782 | 8.799 | 8.690 | 8.695 | 1,589,958 | -0.11(-1.26%) |
Feb 10, 2006 | 8.837 | 8.871 | 8.748 | 8.805 | 1,742,870 | +0.03(+0.35%) |
Feb 09, 2006 | 8.776 | 8.898 | 8.773 | 8.775 | 2,827,231 | +0.02(+0.19%) |
Feb 08, 2006 | 8.786 | 8.831 | 8.680 | 8.758 | 2,243,534 | +0.00(+0.03%) |
Feb 07, 2006 | 8.760 | 8.878 | 8.754 | 8.756 | 2,086,511 | -0.07(-0.74%) |
Feb 06, 2006 | 8.763 | 8.843 | 8.757 | 8.821 | 1,904,825 | -0.01(-0.11%) |
Feb 03, 2006 | 8.898 | 8.898 | 8.780 | 8.831 | 1,812,749 | -0.07(-0.75%) |
Feb 02, 2006 | 8.940 | 8.954 | 8.832 | 8.898 | 3,488,207 | -0.12(-1.36%) |
Feb 01, 2006 | 8.994 | 9.057 | 8.919 | 9.021 | 1,894,138 | +0.02(+0.22%) |
Jan 31, 2006 | 8.983 | 9.084 | 8.910 | 9.001 | 2,507,431 | +0.00(+0.00%) |
Jan 30, 2006 | 8.977 | 9.024 | 8.934 | 9.001 | 1,825,903 | +0.08(+0.90%) |
Jan 27, 2006 | 8.882 | 8.936 | 8.809 | 8.921 | 2,034,719 | +0.04(+0.45%) |
Jan 26, 2006 | 8.898 | 8.968 | 8.837 | 8.881 | 4,339,912 | +0.11(+1.23%) |
Jan 25, 2006 | 8.782 | 8.782 | 8.696 | 8.773 | 3,233,353 | +0.07(+0.78%) |
Jan 24, 2006 | 8.676 | 8.781 | 8.612 | 8.704 | 2,782,838 | +0.05(+0.58%) |
Jan 23, 2006 | 8.644 | 8.678 | 8.552 | 8.655 | 2,170,367 | +0.05(+0.57%) |
Jan 20, 2006 | 8.571 | 8.658 | 8.520 | 8.606 | 4,387,594 | +0.00(+0.06%) |
Jan 19, 2006 | 8.493 | 8.635 | 8.486 | 8.601 | 2,564,157 | +0.12(+1.38%) |
Jan 18, 2006 | 8.393 | 8.503 | 8.355 | 8.484 | 4,926,075 | -0.03(-0.36%) |
Jan 17, 2006 | 8.537 | 8.566 | 8.417 | 8.515 | 5,065,011 | -0.05(-0.60%) |
Jan 13, 2006 | 8.464 | 8.655 | 8.451 | 8.566 | 8,781,765 | +0.10(+1.21%) |
Jan 12, 2006 | 8.848 | 8.863 | 8.377 | 8.464 | 10,524,635 | -0.68(-7.42%) |
Jan 11, 2006 | 9.117 | 9.282 | 9.116 | 9.142 | 2,485,234 | +0.04(+0.48%) |
Jan 10, 2006 | 9.001 | 9.142 | 8.956 | 9.099 | 2,689,939 | +0.09(+0.96%) |
Jan 09, 2006 | 8.939 | 9.027 | 8.814 | 9.012 | 1,628,597 | +0.05(+0.52%) |
Jan 06, 2006 | 8.875 | 9.001 | 8.769 | 8.966 | 1,181,370 | +0.15(+1.65%) |
Jan 05, 2006 | 8.880 | 8.880 | 8.781 | 8.820 | 2,144,881 | -0.09(-1.05%) |
Jan 04, 2006 | 8.843 | 8.978 | 8.837 | 8.914 | 1,930,311 | +0.07(+0.80%) |
Jan 03, 2006 | 8.786 | 8.854 | 8.728 | 8.843 | 1,853,855 | +0.09(+1.00%) |
Dec 30, 2005 | 8.691 | 8.766 | 8.690 | 8.756 | 1,652,438 | +0.06(+0.74%) |
Dec 29, 2005 | 8.622 | 8.758 | 8.616 | 8.691 | 1,334,282 | +0.03(+0.38%) |
Dec 28, 2005 | 8.606 | 8.689 | 8.601 | 8.658 | 1,110,668 | +0.09(+1.11%) |
Dec 27, 2005 | 8.624 | 8.636 | 8.551 | 8.563 | 1,157,529 | +0.01(+0.14%) |
Dec 23, 2005 | 8.487 | 8.600 | 8.487 | 8.551 | 804,022 | +0.05(+0.54%) |
Dec 22, 2005 | 8.428 | 8.526 | 8.427 | 8.505 | 2,075,002 | +0.07(+0.78%) |
Dec 21, 2005 | 8.388 | 8.545 | 8.388 | 8.439 | 1,626,953 | +0.05(+0.61%) |
Dec 20, 2005 | 8.337 | 8.425 | 8.252 | 8.388 | 1,760,134 | +0.05(+0.61%) |
Dec 19, 2005 | 8.399 | 8.421 | 8.324 | 8.337 | 2,046,228 | -0.09(-1.03%) |
Dec 16, 2005 | 8.405 | 8.466 | 8.398 | 8.423 | 2,914,375 | +0.04(+0.45%) |
Dec 15, 2005 | 8.365 | 8.411 | 8.326 | 8.386 | 3,313,920 | -0.01(-0.17%) |
Dec 14, 2005 | 8.286 | 8.423 | 8.286 | 8.400 | 2,694,050 | +0.13(+1.54%) |
Dec 13, 2005 | 8.215 | 8.307 | 8.215 | 8.273 | 1,198,634 | +0.04(+0.50%) |
Dec 12, 2005 | 8.218 | 8.246 | 8.174 | 8.231 | 1,440,334 | +0.03(+0.33%) |
Dec 09, 2005 | 8.077 | 8.279 | 8.056 | 8.205 | 2,812,433 | +0.16(+2.03%) |
Dec 08, 2005 | 8.017 | 8.065 | 7.970 | 8.042 | 1,973,060 | +0.01(+0.17%) |
Dec 07, 2005 | 8.056 | 8.083 | 7.989 | 8.028 | 3,119,902 | -0.09(-1.12%) |
Dec 06, 2005 | 8.192 | 8.228 | 8.093 | 8.119 | 2,172,011 | -0.09(-1.07%) |
Dec 05, 2005 | 8.288 | 8.288 | 8.151 | 8.207 | 2,099,665 | -0.08(-0.98%) |
Dec 02, 2005 | 8.391 | 8.417 | 8.253 | 8.288 | 2,298,616 | -0.11(-1.30%) |