Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 8.750 | 8.770 | 8.641 | 8.719 | 740,752 | -0.07(-0.81%) |
Mar 30, 2006 | 8.983 | 8.983 | 8.775 | 8.790 | 322,426 | -0.19(-2.14%) |
Mar 29, 2006 | 8.486 | 8.983 | 8.486 | 8.983 | 517,382 | +0.37(+4.30%) |
Mar 28, 2006 | 8.590 | 8.684 | 8.539 | 8.613 | 494,097 | +0.01(+0.15%) |
Mar 27, 2006 | 8.653 | 8.666 | 8.532 | 8.600 | 458,974 | -0.09(-0.99%) |
Mar 24, 2006 | 8.679 | 8.727 | 8.643 | 8.686 | 666,953 | +0.05(+0.53%) |
Mar 23, 2006 | 8.615 | 8.663 | 8.580 | 8.641 | 357,155 | +0.02(+0.18%) |
Mar 22, 2006 | 8.501 | 8.641 | 8.461 | 8.625 | 315,717 | +0.12(+1.37%) |
Mar 21, 2006 | 8.623 | 8.694 | 8.491 | 8.509 | 535,141 | -0.13(-1.50%) |
Mar 20, 2006 | 8.930 | 8.930 | 8.620 | 8.638 | 863,882 | -0.28(-3.18%) |
Mar 17, 2006 | 8.907 | 8.952 | 8.770 | 8.922 | 1,397,444 | +0.05(+0.60%) |
Mar 16, 2006 | 8.833 | 8.983 | 8.831 | 8.869 | 468,445 | +0.06(+0.66%) |
Mar 15, 2006 | 8.608 | 8.836 | 8.608 | 8.810 | 748,250 | +0.22(+2.57%) |
Mar 14, 2006 | 8.458 | 8.590 | 8.385 | 8.590 | 515,803 | +0.11(+1.25%) |
Mar 13, 2006 | 8.590 | 8.620 | 8.453 | 8.484 | 591,970 | -0.08(-0.98%) |
Mar 10, 2006 | 8.463 | 8.613 | 8.438 | 8.567 | 578,552 | +0.09(+1.08%) |
Mar 09, 2006 | 8.392 | 8.499 | 8.380 | 8.476 | 451,081 | +0.12(+1.46%) |
Mar 08, 2006 | 8.299 | 8.354 | 8.157 | 8.354 | 519,355 | +0.06(+0.67%) |
Mar 07, 2006 | 8.359 | 8.362 | 8.253 | 8.299 | 788,109 | -0.06(-0.70%) |
Mar 06, 2006 | 7.886 | 8.357 | 7.886 | 8.357 | 603,809 | +0.23(+2.84%) |
Mar 03, 2006 | 8.223 | 8.223 | 8.088 | 8.126 | 793,240 | -0.10(-1.17%) |
Mar 02, 2006 | 8.283 | 8.283 | 8.129 | 8.223 | 1,312,595 | -0.06(-0.73%) |
Mar 01, 2006 | 8.182 | 8.283 | 8.093 | 8.283 | 1,001,219 | +0.10(+1.21%) |
Feb 28, 2006 | 8.129 | 8.245 | 8.071 | 8.185 | 1,653,965 | +0.06(+0.69%) |
Feb 27, 2006 | 8.076 | 8.134 | 8.048 | 8.129 | 649,983 | +0.05(+0.56%) |
Feb 24, 2006 | 8.141 | 8.157 | 8.076 | 8.083 | 680,371 | -0.08(-0.93%) |
Feb 23, 2006 | 8.121 | 8.172 | 8.058 | 8.159 | 413,195 | +0.00(+0.00%) |
Feb 22, 2006 | 8.083 | 8.164 | 8.068 | 8.159 | 859,541 | +0.08(+0.94%) |
Feb 21, 2006 | 8.071 | 8.121 | 8.033 | 8.083 | 625,910 | +0.01(+0.16%) |
Feb 17, 2006 | 8.185 | 8.238 | 8.050 | 8.071 | 4,181,678 | -0.09(-1.09%) |
Feb 16, 2006 | 8.134 | 8.159 | 8.109 | 8.159 | 318,874 | +0.03(+0.31%) |
Feb 15, 2006 | 8.063 | 8.164 | 8.010 | 8.134 | 553,689 | +0.04(+0.53%) |
Feb 14, 2006 | 7.929 | 8.152 | 7.891 | 8.091 | 409,643 | +0.18(+2.34%) |
Feb 13, 2006 | 7.931 | 7.979 | 7.830 | 7.906 | 475,154 | -0.04(-0.48%) |
Feb 10, 2006 | 7.962 | 7.989 | 7.901 | 7.944 | 204,032 | +0.00(+0.00%) |
Feb 09, 2006 | 7.860 | 7.969 | 7.850 | 7.944 | 344,526 | +0.06(+0.71%) |
Feb 08, 2006 | 7.799 | 7.911 | 7.741 | 7.888 | 232,052 | +0.08(+1.07%) |
Feb 07, 2006 | 7.931 | 8.002 | 7.804 | 7.804 | 363,075 | -0.15(-1.91%) |
Feb 06, 2006 | 7.931 | 8.007 | 7.901 | 7.956 | 363,864 | +0.05(+0.58%) |
Feb 03, 2006 | 7.969 | 7.987 | 7.858 | 7.911 | 1,214,723 | -0.08(-1.05%) |
Feb 02, 2006 | 8.043 | 8.045 | 7.931 | 7.994 | 609,729 | -0.06(-0.72%) |
Feb 01, 2006 | 7.956 | 8.121 | 7.931 | 8.053 | 316,901 | +0.07(+0.86%) |
Jan 31, 2006 | 7.880 | 8.038 | 7.860 | 7.984 | 296,774 | +0.07(+0.83%) |
Jan 30, 2006 | 7.944 | 7.994 | 7.883 | 7.918 | 388,332 | -0.03(-0.32%) |
Jan 27, 2006 | 7.924 | 7.977 | 7.807 | 7.944 | 355,182 | +0.02(+0.29%) |
Jan 26, 2006 | 7.880 | 7.921 | 7.774 | 7.921 | 590,391 | +0.04(+0.55%) |
Jan 25, 2006 | 7.949 | 8.010 | 7.855 | 7.878 | 322,426 | -0.08(-0.99%) |
Jan 24, 2006 | 7.817 | 7.989 | 7.804 | 7.956 | 515,408 | +0.11(+1.39%) |
Jan 23, 2006 | 7.761 | 7.868 | 7.734 | 7.848 | 269,149 | +0.12(+1.54%) |
Jan 20, 2006 | 7.842 | 7.845 | 7.690 | 7.728 | 353,998 | -0.07(-0.91%) |
Jan 19, 2006 | 7.627 | 7.799 | 7.625 | 7.799 | 383,596 | +0.18(+2.43%) |
Jan 18, 2006 | 7.576 | 7.673 | 7.554 | 7.614 | 344,526 | +0.03(+0.37%) |
Jan 17, 2006 | 7.576 | 7.592 | 7.513 | 7.587 | 339,791 | -0.03(-0.33%) |
Jan 13, 2006 | 7.766 | 7.769 | 7.597 | 7.612 | 277,831 | -0.14(-1.83%) |
Jan 12, 2006 | 7.807 | 7.837 | 7.723 | 7.754 | 494,097 | -0.05(-0.65%) |
Jan 11, 2006 | 7.865 | 7.865 | 7.746 | 7.804 | 439,636 | -0.05(-0.68%) |
Jan 10, 2006 | 7.718 | 7.893 | 7.683 | 7.858 | 505,937 | +0.11(+1.47%) |
Jan 09, 2006 | 7.688 | 7.744 | 7.622 | 7.744 | 381,228 | +0.08(+0.99%) |
Jan 06, 2006 | 7.579 | 7.670 | 7.556 | 7.668 | 311,376 | +0.09(+1.20%) |
Jan 05, 2006 | 7.457 | 7.579 | 7.457 | 7.576 | 636,170 | +0.09(+1.25%) |
Jan 04, 2006 | 7.450 | 7.526 | 7.422 | 7.483 | 563,555 | +0.01(+0.17%) |