Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 8.321 | 8.431 | 8.280 | 8.356 | 583,044 | +0.03(+0.33%) |
Mar 30, 2006 | 8.397 | 8.514 | 8.294 | 8.328 | 1,342,470 | -0.12(-1.39%) |
Mar 29, 2006 | 8.363 | 8.500 | 8.342 | 8.445 | 1,301,789 | +0.08(+0.90%) |
Mar 28, 2006 | 8.259 | 8.376 | 8.239 | 8.370 | 1,294,960 | +0.10(+1.25%) |
Mar 27, 2006 | 8.328 | 8.349 | 8.259 | 8.266 | 901,227 | -0.12(-1.40%) |
Mar 24, 2006 | 8.356 | 8.404 | 8.342 | 8.383 | 1,065,258 | +0.01(+0.16%) |
Mar 23, 2006 | 8.232 | 8.438 | 8.232 | 8.370 | 933,626 | +0.12(+1.42%) |
Mar 22, 2006 | 8.314 | 8.390 | 8.239 | 8.253 | 1,135,433 | -0.11(-1.32%) |
Mar 21, 2006 | 8.466 | 8.466 | 8.314 | 8.363 | 1,343,051 | -0.10(-1.22%) |
Mar 20, 2006 | 8.431 | 8.500 | 8.321 | 8.466 | 1,661,088 | +0.03(+0.33%) |
Mar 17, 2006 | 8.273 | 8.493 | 8.156 | 8.438 | 2,601,834 | +0.23(+2.77%) |
Mar 16, 2006 | 7.970 | 8.259 | 7.957 | 8.211 | 3,380,147 | +0.22(+2.76%) |
Mar 15, 2006 | 7.908 | 7.998 | 7.881 | 7.991 | 1,274,329 | +0.03(+0.43%) |
Mar 14, 2006 | 7.922 | 7.977 | 7.895 | 7.957 | 785,868 | -0.01(-0.17%) |
Mar 13, 2006 | 7.963 | 8.018 | 7.882 | 7.970 | 758,408 | -0.01(-0.17%) |
Mar 10, 2006 | 7.915 | 7.984 | 7.874 | 7.984 | 1,637,987 | +0.04(+0.52%) |
Mar 09, 2006 | 7.957 | 8.025 | 7.915 | 7.943 | 845,000 | -0.02(-0.26%) |
Mar 08, 2006 | 7.963 | 8.005 | 7.929 | 7.963 | 711,189 | -0.03(-0.34%) |
Mar 07, 2006 | 8.115 | 8.122 | 7.950 | 7.991 | 1,157,517 | -0.05(-0.60%) |
Mar 06, 2006 | 8.074 | 8.149 | 8.025 | 8.039 | 1,050,439 | -0.06(-0.76%) |
Mar 03, 2006 | 8.080 | 8.115 | 7.929 | 8.101 | 1,477,153 | -0.03(-0.42%) |
Mar 02, 2006 | 8.067 | 8.149 | 8.018 | 8.136 | 1,354,964 | +0.05(+0.60%) |
Mar 01, 2006 | 8.087 | 8.142 | 8.053 | 8.087 | 2,252,269 | +0.00(+0.00%) |
Feb 28, 2006 | 8.122 | 8.163 | 8.053 | 8.087 | 1,648,303 | -0.03(-0.42%) |
Feb 27, 2006 | 8.080 | 8.186 | 8.074 | 8.122 | 1,552,703 | +0.06(+0.68%) |
Feb 24, 2006 | 8.094 | 8.122 | 8.018 | 8.067 | 1,841,101 | -0.07(-0.85%) |
Feb 23, 2006 | 8.342 | 8.383 | 8.101 | 8.136 | 2,332,469 | -0.26(-3.11%) |
Feb 22, 2006 | 8.349 | 8.445 | 8.349 | 8.397 | 1,085,163 | +0.03(+0.33%) |
Feb 21, 2006 | 8.445 | 8.480 | 8.328 | 8.370 | 951,061 | -0.11(-1.30%) |
Feb 17, 2006 | 8.528 | 8.555 | 8.466 | 8.480 | 1,680,702 | -0.06(-0.65%) |
Feb 16, 2006 | 8.452 | 8.569 | 8.397 | 8.535 | 1,697,120 | +0.15(+1.81%) |
Feb 15, 2006 | 8.191 | 8.411 | 8.184 | 8.383 | 1,304,549 | +0.19(+2.27%) |
Feb 14, 2006 | 8.156 | 8.266 | 8.122 | 8.197 | 1,207,787 | +0.10(+1.19%) |
Feb 13, 2006 | 7.915 | 8.122 | 7.915 | 8.101 | 2,598,202 | +0.03(+0.43%) |
Feb 10, 2006 | 8.156 | 8.163 | 7.860 | 8.067 | 2,868,294 | -0.15(-1.84%) |
Feb 09, 2006 | 8.191 | 8.225 | 8.156 | 8.218 | 1,090,974 | +0.01(+0.17%) |
Feb 08, 2006 | 8.266 | 8.287 | 8.170 | 8.204 | 1,355,982 | -0.08(-0.91%) |
Feb 07, 2006 | 8.273 | 8.314 | 8.266 | 8.280 | 1,274,474 | -0.02(-0.25%) |
Feb 06, 2006 | 8.342 | 8.404 | 8.280 | 8.301 | 1,548,344 | -0.10(-1.23%) |
Feb 03, 2006 | 8.493 | 8.514 | 8.383 | 8.404 | 1,642,927 | -0.14(-1.61%) |
Feb 02, 2006 | 8.604 | 8.631 | 8.431 | 8.542 | 1,394,483 | -0.06(-0.72%) |
Feb 01, 2006 | 8.528 | 8.610 | 8.466 | 8.604 | 1,472,939 | +0.05(+0.56%) |
Jan 31, 2006 | 8.562 | 8.610 | 8.542 | 8.555 | 1,488,776 | -0.07(-0.80%) |
Jan 30, 2006 | 8.727 | 8.727 | 8.604 | 8.624 | 1,140,227 | -0.08(-0.95%) |
Jan 27, 2006 | 8.748 | 8.789 | 8.672 | 8.707 | 1,014,552 | +0.03(+0.32%) |
Jan 26, 2006 | 8.638 | 8.700 | 8.583 | 8.679 | 1,312,395 | +0.08(+0.88%) |
Jan 25, 2006 | 8.590 | 8.686 | 8.548 | 8.604 | 1,168,123 | +0.06(+0.64%) |
Jan 24, 2006 | 8.569 | 8.707 | 8.480 | 8.548 | 2,770,079 | +0.08(+0.98%) |
Jan 23, 2006 | 8.411 | 8.493 | 8.383 | 8.466 | 1,662,251 | +0.03(+0.41%) |
Jan 20, 2006 | 8.569 | 8.569 | 8.411 | 8.431 | 1,343,777 | -0.14(-1.61%) |
Jan 19, 2006 | 8.425 | 8.597 | 8.425 | 8.569 | 918,952 | +0.10(+1.14%) |
Jan 18, 2006 | 8.438 | 8.576 | 8.418 | 8.473 | 1,155,337 | -0.06(-0.73%) |
Jan 17, 2006 | 8.507 | 8.583 | 8.459 | 8.535 | 1,554,010 | -0.06(-0.64%) |
Jan 13, 2006 | 8.659 | 8.776 | 8.555 | 8.590 | 1,405,670 | -0.09(-1.03%) |
Jan 12, 2006 | 8.879 | 8.879 | 8.645 | 8.679 | 2,162,481 | -0.14(-1.64%) |
Jan 11, 2006 | 8.273 | 8.941 | 8.273 | 8.824 | 5,763,323 | +0.44(+5.25%) |
Jan 10, 2006 | 8.294 | 8.418 | 8.280 | 8.383 | 1,378,211 | +0.00(+0.00%) |
Jan 09, 2006 | 8.259 | 8.411 | 8.225 | 8.383 | 1,708,453 | +0.12(+1.50%) |
Jan 06, 2006 | 8.259 | 8.397 | 8.115 | 8.259 | 3,489,695 | -0.01(-0.17%) |
Jan 05, 2006 | 8.025 | 8.342 | 8.025 | 8.273 | 3,735,815 | +0.21(+2.65%) |
Jan 04, 2006 | 7.784 | 8.204 | 7.764 | 8.060 | 3,807,588 | +0.25(+3.26%) |