Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 8.950 | 8.980 | 8.835 | 8.881 | 299,049 | -0.04(-0.41%) |
Mar 30, 2006 | 8.950 | 8.983 | 8.901 | 8.917 | 245,256 | +0.04(+0.41%) |
Mar 29, 2006 | 8.907 | 8.996 | 8.864 | 8.881 | 504,189 | +0.00(+0.00%) |
Mar 28, 2006 | 8.917 | 8.950 | 8.864 | 8.881 | 353,753 | -0.03(-0.30%) |
Mar 27, 2006 | 8.950 | 8.966 | 8.884 | 8.907 | 164,720 | -0.01(-0.15%) |
Mar 24, 2006 | 8.983 | 8.999 | 8.864 | 8.920 | 316,068 | -0.03(-0.33%) |
Mar 23, 2006 | 8.884 | 8.960 | 8.802 | 8.950 | 350,714 | +0.20(+2.26%) |
Mar 22, 2006 | 8.710 | 8.759 | 8.651 | 8.753 | 190,552 | +0.03(+0.34%) |
Mar 21, 2006 | 8.802 | 8.864 | 8.674 | 8.723 | 345,243 | -0.10(-1.12%) |
Mar 20, 2006 | 8.789 | 8.864 | 8.720 | 8.822 | 175,357 | +0.02(+0.22%) |
Mar 17, 2006 | 8.861 | 8.917 | 8.723 | 8.802 | 400,251 | -0.04(-0.48%) |
Mar 16, 2006 | 8.802 | 8.868 | 8.753 | 8.845 | 212,130 | +0.04(+0.41%) |
Mar 15, 2006 | 8.736 | 8.868 | 8.720 | 8.808 | 291,755 | +0.03(+0.30%) |
Mar 14, 2006 | 8.726 | 8.818 | 8.641 | 8.782 | 118,829 | +0.01(+0.11%) |
Mar 13, 2006 | 8.818 | 8.861 | 8.753 | 8.772 | 116,398 | -0.01(-0.15%) |
Mar 10, 2006 | 8.818 | 8.868 | 8.720 | 8.785 | 195,719 | -0.05(-0.56%) |
Mar 09, 2006 | 8.772 | 8.884 | 8.769 | 8.835 | 157,122 | +0.06(+0.71%) |
Mar 08, 2006 | 8.667 | 8.851 | 8.660 | 8.772 | 275,952 | +0.11(+1.21%) |
Mar 07, 2006 | 8.769 | 8.815 | 8.651 | 8.667 | 145,269 | -0.08(-0.94%) |
Mar 06, 2006 | 8.456 | 8.828 | 8.456 | 8.749 | 133,417 | +0.07(+0.83%) |
Mar 03, 2006 | 8.802 | 8.881 | 8.677 | 8.677 | 214,257 | -0.13(-1.49%) |
Mar 02, 2006 | 8.983 | 8.989 | 8.739 | 8.808 | 196,934 | -0.17(-1.91%) |
Mar 01, 2006 | 8.644 | 9.009 | 8.644 | 8.980 | 315,460 | +0.32(+3.72%) |
Feb 28, 2006 | 8.720 | 8.753 | 8.637 | 8.657 | 191,768 | -0.06(-0.72%) |
Feb 27, 2006 | 8.720 | 8.802 | 8.661 | 8.720 | 230,669 | +0.02(+0.23%) |
Feb 24, 2006 | 8.799 | 8.818 | 8.680 | 8.700 | 170,798 | -0.13(-1.49%) |
Feb 23, 2006 | 8.861 | 8.868 | 8.785 | 8.832 | 200,581 | +0.00(+0.04%) |
Feb 22, 2006 | 8.868 | 8.907 | 8.828 | 8.828 | 264,099 | -0.04(-0.45%) |
Feb 21, 2006 | 8.897 | 8.963 | 8.808 | 8.868 | 251,335 | +0.00(+0.04%) |
Feb 17, 2006 | 8.910 | 8.917 | 8.812 | 8.864 | 264,403 | -0.04(-0.48%) |
Feb 16, 2006 | 8.753 | 8.917 | 8.743 | 8.907 | 381,409 | +0.19(+2.23%) |
Feb 15, 2006 | 8.720 | 8.785 | 8.604 | 8.713 | 196,023 | +0.03(+0.38%) |
Feb 14, 2006 | 8.572 | 8.828 | 8.572 | 8.680 | 430,035 | +0.13(+1.46%) |
Feb 13, 2006 | 8.397 | 8.604 | 8.391 | 8.555 | 441,280 | +0.16(+1.96%) |
Feb 10, 2006 | 8.229 | 8.489 | 8.229 | 8.391 | 365,302 | +0.16(+1.96%) |
Feb 09, 2006 | 8.308 | 8.414 | 8.216 | 8.229 | 234,923 | -0.06(-0.75%) |
Feb 08, 2006 | 8.289 | 8.348 | 8.213 | 8.292 | 409,065 | +0.04(+0.44%) |
Feb 07, 2006 | 8.312 | 8.423 | 8.229 | 8.256 | 169,278 | -0.09(-1.03%) |
Feb 06, 2006 | 8.243 | 8.391 | 8.223 | 8.341 | 433,986 | +0.13(+1.60%) |
Feb 03, 2006 | 8.269 | 8.295 | 8.160 | 8.210 | 511,787 | -0.13(-1.50%) |
Feb 02, 2006 | 8.588 | 8.621 | 8.226 | 8.335 | 487,778 | -0.25(-2.95%) |
Feb 01, 2006 | 8.654 | 8.654 | 8.562 | 8.588 | 203,013 | -0.06(-0.65%) |
Jan 31, 2006 | 8.644 | 8.660 | 8.585 | 8.644 | 265,619 | +0.00(+0.00%) |
Jan 30, 2006 | 8.654 | 8.660 | 8.591 | 8.644 | 228,845 | +0.01(+0.15%) |
Jan 27, 2006 | 8.634 | 8.687 | 8.591 | 8.631 | 131,289 | -0.00(-0.04%) |
Jan 26, 2006 | 8.746 | 8.746 | 8.591 | 8.634 | 401,467 | -0.11(-1.28%) |
Jan 25, 2006 | 8.627 | 8.746 | 8.614 | 8.746 | 206,660 | +0.08(+0.87%) |
Jan 24, 2006 | 8.664 | 8.753 | 8.562 | 8.670 | 164,720 | +0.01(+0.08%) |
Jan 23, 2006 | 8.598 | 8.753 | 8.555 | 8.664 | 213,042 | +0.06(+0.73%) |
Jan 20, 2006 | 8.759 | 8.759 | 8.588 | 8.601 | 333,695 | -0.10(-1.17%) |
Jan 19, 2006 | 8.743 | 8.785 | 8.627 | 8.703 | 284,157 | -0.13(-1.45%) |
Jan 18, 2006 | 8.749 | 8.947 | 8.749 | 8.832 | 404,506 | +0.06(+0.71%) |
Jan 17, 2006 | 8.917 | 9.022 | 8.595 | 8.769 | 547,953 | -0.13(-1.48%) |
Jan 13, 2006 | 8.966 | 8.980 | 8.782 | 8.901 | 225,806 | +0.02(+0.19%) |
Jan 12, 2006 | 9.016 | 9.134 | 8.874 | 8.884 | 403,595 | -0.08(-0.92%) |
Jan 11, 2006 | 9.032 | 9.039 | 8.772 | 8.966 | 328,224 | -0.07(-0.73%) |
Jan 10, 2006 | 8.841 | 9.062 | 8.818 | 9.032 | 159,553 | +0.13(+1.40%) |
Jan 09, 2006 | 8.739 | 8.930 | 8.739 | 8.907 | 121,868 | +0.16(+1.81%) |
Jan 06, 2006 | 8.769 | 8.795 | 8.604 | 8.749 | 462,857 | +0.01(+0.11%) |
Jan 05, 2006 | 8.739 | 8.802 | 8.664 | 8.739 | 195,719 | +0.01(+0.15%) |
Jan 04, 2006 | 8.670 | 8.726 | 8.598 | 8.726 | 213,953 | +0.03(+0.38%) |