Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 8.030 | 8.089 | 8.030 | 8.083 | 24,209 | +0.05(+0.66%) |
Mar 30, 2006 | 8.065 | 8.083 | 8.024 | 8.030 | 45,520 | -0.04(-0.44%) |
Mar 29, 2006 | 8.094 | 8.094 | 8.012 | 8.065 | 14,491 | +0.01(+0.15%) |
Mar 28, 2006 | 8.047 | 8.053 | 8.012 | 8.053 | 12,957 | +0.01(+0.15%) |
Mar 27, 2006 | 8.036 | 8.077 | 7.977 | 8.042 | 28,130 | -0.02(-0.29%) |
Mar 24, 2006 | 8.012 | 8.083 | 8.006 | 8.065 | 35,461 | +0.07(+0.88%) |
Mar 23, 2006 | 7.977 | 8.018 | 7.954 | 7.995 | 34,609 | -0.02(-0.29%) |
Mar 22, 2006 | 7.977 | 8.030 | 7.960 | 8.018 | 26,084 | +0.06(+0.74%) |
Mar 21, 2006 | 8.018 | 8.100 | 7.960 | 7.960 | 58,988 | -0.09(-1.17%) |
Mar 20, 2006 | 8.047 | 8.094 | 8.030 | 8.053 | 25,232 | -0.05(-0.65%) |
Mar 17, 2006 | 8.077 | 8.106 | 8.018 | 8.106 | 43,303 | +0.04(+0.51%) |
Mar 16, 2006 | 7.977 | 8.100 | 7.977 | 8.065 | 52,169 | -0.03(-0.36%) |
Mar 15, 2006 | 8.047 | 8.182 | 8.036 | 8.094 | 40,917 | +0.09(+1.10%) |
Mar 14, 2006 | 8.047 | 8.047 | 7.977 | 8.006 | 17,560 | -0.04(-0.44%) |
Mar 13, 2006 | 8.047 | 8.212 | 7.977 | 8.042 | 53,362 | -0.09(-1.15%) |
Mar 10, 2006 | 8.094 | 8.165 | 8.047 | 8.135 | 24,550 | -0.05(-0.57%) |
Mar 09, 2006 | 8.059 | 8.212 | 8.018 | 8.182 | 41,599 | +0.09(+1.09%) |
Mar 08, 2006 | 8.270 | 8.270 | 8.094 | 8.094 | 25,232 | +0.00(+0.00%) |
Mar 07, 2006 | 8.130 | 8.153 | 8.094 | 8.094 | 74,503 | -0.03(-0.36%) |
Mar 06, 2006 | 8.171 | 8.253 | 8.124 | 8.124 | 73,991 | +0.00(+0.00%) |
Mar 03, 2006 | 8.094 | 8.223 | 8.094 | 8.124 | 39,894 | -0.10(-1.21%) |
Mar 02, 2006 | 8.270 | 8.270 | 8.200 | 8.223 | 28,471 | -0.03(-0.36%) |
Mar 01, 2006 | 8.341 | 8.341 | 8.235 | 8.253 | 19,776 | -0.02(-0.21%) |
Feb 28, 2006 | 8.270 | 8.317 | 8.235 | 8.270 | 50,464 | +0.00(+0.00%) |
Feb 27, 2006 | 8.241 | 8.311 | 8.235 | 8.270 | 37,166 | +0.04(+0.43%) |
Feb 24, 2006 | 8.288 | 8.329 | 8.235 | 8.235 | 43,644 | +0.01(+0.13%) |
Feb 23, 2006 | 8.223 | 8.288 | 8.223 | 8.224 | 46,372 | -0.03(-0.34%) |
Feb 22, 2006 | 8.229 | 8.276 | 8.229 | 8.253 | 31,028 | +0.01(+0.14%) |
Feb 21, 2006 | 8.182 | 8.259 | 8.153 | 8.241 | 29,664 | +0.03(+0.36%) |
Feb 17, 2006 | 8.153 | 8.235 | 8.153 | 8.212 | 66,319 | +0.06(+0.72%) |
Feb 16, 2006 | 8.177 | 8.229 | 8.130 | 8.153 | 22,163 | -0.01(-0.14%) |
Feb 15, 2006 | 8.071 | 8.182 | 8.071 | 8.165 | 23,868 | +0.05(+0.58%) |
Feb 14, 2006 | 8.065 | 8.153 | 8.042 | 8.118 | 26,596 | -0.06(-0.79%) |
Feb 13, 2006 | 8.065 | 8.182 | 8.036 | 8.182 | 25,061 | +0.12(+1.45%) |
Feb 10, 2006 | 8.065 | 8.071 | 8.006 | 8.065 | 33,245 | +0.01(+0.15%) |
Feb 09, 2006 | 8.012 | 8.053 | 7.977 | 8.053 | 13,980 | +0.04(+0.44%) |
Feb 08, 2006 | 7.977 | 8.018 | 7.971 | 8.018 | 36,143 | +0.04(+0.51%) |
Feb 07, 2006 | 7.977 | 7.977 | 7.960 | 7.977 | 29,835 | +0.00(+0.00%) |
Feb 06, 2006 | 7.971 | 8.006 | 7.948 | 7.977 | 85,585 | -0.01(-0.15%) |
Feb 03, 2006 | 8.036 | 8.036 | 7.977 | 7.989 | 35,120 | -0.05(-0.58%) |
Feb 02, 2006 | 8.094 | 8.094 | 8.012 | 8.036 | 80,299 | -0.08(-1.01%) |
Feb 01, 2006 | 7.995 | 8.159 | 7.989 | 8.118 | 63,762 | -0.02(-0.29%) |
Jan 31, 2006 | 8.100 | 8.223 | 8.089 | 8.141 | 109,453 | +0.03(+0.36%) |
Jan 30, 2006 | 8.153 | 8.223 | 8.106 | 8.112 | 35,291 | -0.07(-0.86%) |
Jan 27, 2006 | 8.212 | 8.212 | 8.112 | 8.182 | 22,504 | +0.07(+0.87%) |
Jan 26, 2006 | 8.171 | 8.200 | 8.112 | 8.112 | 43,815 | -0.06(-0.73%) |
Jan 25, 2006 | 8.223 | 8.223 | 8.159 | 8.171 | 45,690 | -0.05(-0.56%) |
Jan 24, 2006 | 8.153 | 8.218 | 8.153 | 8.218 | 50,293 | +0.12(+1.45%) |
Jan 23, 2006 | 8.094 | 8.212 | 8.053 | 8.100 | 43,474 | +0.05(+0.66%) |
Jan 20, 2006 | 7.913 | 8.200 | 7.913 | 8.047 | 69,388 | -0.01(-0.15%) |
Jan 19, 2006 | 8.071 | 8.194 | 8.024 | 8.059 | 86,607 | +0.02(+0.29%) |
Jan 18, 2006 | 7.965 | 8.065 | 7.965 | 8.036 | 72,968 | +0.06(+0.74%) |
Jan 17, 2006 | 7.924 | 8.036 | 7.924 | 7.977 | 36,825 | -0.03(-0.37%) |
Jan 13, 2006 | 8.188 | 8.188 | 7.965 | 8.006 | 73,650 | -0.17(-2.08%) |
Jan 12, 2006 | 7.907 | 8.177 | 7.907 | 8.177 | 37,848 | +0.15(+1.90%) |
Jan 11, 2006 | 7.918 | 8.030 | 7.918 | 8.024 | 101,951 | +0.00(+0.00%) |
Jan 10, 2006 | 8.047 | 8.159 | 8.012 | 8.024 | 62,569 | -0.02(-0.22%) |
Jan 09, 2006 | 8.053 | 8.094 | 8.018 | 8.042 | 16,878 | +0.01(+0.07%) |
Jan 06, 2006 | 8.042 | 8.089 | 8.006 | 8.036 | 61,546 | +0.01(+0.15%) |
Jan 05, 2006 | 7.995 | 8.036 | 7.942 | 8.024 | 47,907 | +0.03(+0.37%) |
Jan 04, 2006 | 7.918 | 7.995 | 7.918 | 7.995 | 31,199 | +0.04(+0.52%) |