Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 8.411 | 8.417 | 8.343 | 8.355 | 463,557 | -0.07(-0.88%) |
Mar 30, 2006 | 8.423 | 8.466 | 8.392 | 8.429 | 761,131 | +0.02(+0.29%) |
Mar 29, 2006 | 8.373 | 8.429 | 8.336 | 8.404 | 1,110,212 | +0.07(+0.89%) |
Mar 28, 2006 | 8.417 | 8.429 | 8.330 | 8.330 | 489,068 | -0.06(-0.74%) |
Mar 27, 2006 | 8.380 | 8.423 | 8.380 | 8.392 | 1,142,989 | +0.04(+0.52%) |
Mar 24, 2006 | 8.312 | 8.367 | 8.312 | 8.349 | 1,066,294 | +0.01(+0.07%) |
Mar 23, 2006 | 8.299 | 8.343 | 8.287 | 8.343 | 883,035 | +0.06(+0.67%) |
Mar 22, 2006 | 8.231 | 8.287 | 8.206 | 8.287 | 799,559 | -0.03(-0.37%) |
Mar 21, 2006 | 8.343 | 8.373 | 8.268 | 8.318 | 2,065,098 | -0.02(-0.30%) |
Mar 20, 2006 | 8.336 | 8.349 | 8.318 | 8.343 | 350,372 | +0.02(+0.30%) |
Mar 17, 2006 | 8.330 | 8.343 | 8.293 | 8.318 | 1,020,762 | +0.02(+0.30%) |
Mar 16, 2006 | 8.287 | 8.318 | 8.281 | 8.293 | 980,397 | -0.01(-0.07%) |
Mar 15, 2006 | 8.250 | 8.299 | 8.237 | 8.299 | 774,533 | +0.04(+0.53%) |
Mar 14, 2006 | 8.120 | 8.256 | 8.120 | 8.256 | 4,387,728 | +0.07(+0.91%) |
Mar 13, 2006 | 8.151 | 8.188 | 8.151 | 8.181 | 778,892 | +0.02(+0.23%) |
Mar 10, 2006 | 8.113 | 8.188 | 8.082 | 8.163 | 577,549 | +0.08(+1.00%) |
Mar 09, 2006 | 8.107 | 8.144 | 8.082 | 8.082 | 1,996,477 | -0.05(-0.61%) |
Mar 08, 2006 | 8.033 | 8.132 | 8.015 | 8.132 | 2,035,389 | +0.10(+1.23%) |
Mar 07, 2006 | 8.101 | 8.126 | 8.020 | 8.033 | 2,654,919 | -0.20(-2.48%) |
Mar 06, 2006 | 8.287 | 8.299 | 8.194 | 8.237 | 1,129,910 | -0.04(-0.45%) |
Mar 03, 2006 | 8.299 | 8.349 | 8.262 | 8.274 | 2,651,528 | -0.06(-0.67%) |
Mar 02, 2006 | 8.312 | 8.343 | 8.274 | 8.330 | 632,930 | +0.05(+0.60%) |
Mar 01, 2006 | 8.237 | 8.324 | 8.231 | 8.281 | 576,580 | +0.05(+0.60%) |
Feb 28, 2006 | 8.343 | 8.262 | 8.194 | 8.231 | 1,353,051 | -0.11(-1.34%) |
Feb 27, 2006 | 8.299 | 8.355 | 8.299 | 8.343 | 3,836,336 | +0.05(+0.60%) |
Feb 24, 2006 | 8.237 | 8.299 | 8.231 | 8.293 | 1,075,336 | +0.04(+0.53%) |
Feb 23, 2006 | 8.274 | 8.281 | 8.225 | 8.250 | 848,159 | +0.10(+1.22%) |
Feb 22, 2006 | 8.113 | 8.206 | 8.113 | 8.151 | 1,432,167 | -0.01(-0.08%) |
Feb 21, 2006 | 8.200 | 8.200 | 8.126 | 8.157 | 1,028,028 | +0.07(+0.92%) |
Feb 17, 2006 | 8.076 | 8.113 | 8.058 | 8.082 | 402,847 | -0.05(-0.61%) |
Feb 16, 2006 | 8.120 | 8.138 | 8.082 | 8.132 | 712,370 | +0.03(+0.38%) |
Feb 15, 2006 | 8.058 | 8.120 | 8.051 | 8.101 | 655,374 | -0.05(-0.61%) |
Feb 14, 2006 | 8.058 | 8.157 | 8.027 | 8.151 | 1,363,061 | +0.20(+2.57%) |
Feb 13, 2006 | 8.051 | 8.051 | 7.928 | 7.946 | 1,638,354 | -0.12(-1.46%) |
Feb 10, 2006 | 8.082 | 8.095 | 7.996 | 8.064 | 1,387,765 | -0.05(-0.61%) |
Feb 09, 2006 | 8.020 | 8.144 | 8.020 | 8.113 | 888,686 | -0.02(-0.23%) |
Feb 08, 2006 | 8.070 | 8.138 | 8.027 | 8.132 | 2,009,071 | +0.07(+0.92%) |
Feb 07, 2006 | 8.107 | 8.138 | 8.051 | 8.058 | 731,422 | -0.05(-0.61%) |
Feb 06, 2006 | 8.132 | 8.157 | 8.082 | 8.107 | 1,072,430 | +0.03(+0.38%) |
Feb 03, 2006 | 8.058 | 8.095 | 8.002 | 8.076 | 1,333,514 | -0.06(-0.69%) |
Feb 02, 2006 | 8.175 | 8.206 | 8.089 | 8.132 | 2,442,919 | -0.12(-1.50%) |
Feb 01, 2006 | 8.262 | 8.274 | 8.194 | 8.256 | 5,002,737 | -0.05(-0.60%) |
Jan 31, 2006 | 8.634 | 8.634 | 8.268 | 8.305 | 1,849,708 | -0.05(-0.59%) |
Jan 30, 2006 | 8.361 | 8.373 | 8.312 | 8.355 | 2,191,846 | -0.01(-0.07%) |
Jan 27, 2006 | 8.281 | 8.411 | 8.262 | 8.361 | 2,056,702 | +0.17(+2.12%) |
Jan 26, 2006 | 8.175 | 8.212 | 8.175 | 8.188 | 1,528,075 | +0.04(+0.53%) |
Jan 25, 2006 | 8.200 | 8.206 | 8.144 | 8.144 | 1,135,561 | -0.04(-0.45%) |
Jan 24, 2006 | 8.120 | 8.181 | 8.120 | 8.181 | 1,360,962 | +0.07(+0.84%) |
Jan 23, 2006 | 8.064 | 8.113 | 8.051 | 8.113 | 801,658 | +0.04(+0.46%) |
Jan 20, 2006 | 8.225 | 8.225 | 8.051 | 8.076 | 1,178,026 | -0.18(-2.18%) |
Jan 19, 2006 | 8.231 | 8.256 | 8.194 | 8.256 | 2,197,012 | +0.11(+1.29%) |
Jan 18, 2006 | 8.020 | 8.151 | 8.020 | 8.151 | 2,105,786 | +0.00(+0.00%) |
Jan 17, 2006 | 8.070 | 8.157 | 8.051 | 8.151 | 1,451,381 | -0.12(-1.50%) |
Jan 13, 2006 | 8.237 | 8.281 | 8.225 | 8.274 | 1,903,313 | +0.08(+0.98%) |
Jan 12, 2006 | 8.268 | 8.268 | 8.175 | 8.194 | 1,638,354 | -0.06(-0.68%) |
Jan 11, 2006 | 8.231 | 8.262 | 8.194 | 8.250 | 2,549,322 | +0.03(+0.38%) |
Jan 10, 2006 | 8.250 | 8.268 | 8.175 | 8.219 | 2,287,431 | -0.01(-0.08%) |
Jan 09, 2006 | 8.225 | 8.243 | 8.200 | 8.225 | 3,144,794 | +0.12(+1.53%) |
Jan 06, 2006 | 8.126 | 8.138 | 8.051 | 8.101 | 2,042,655 | +0.10(+1.24%) |
Jan 05, 2006 | 8.039 | 8.089 | 8.002 | 8.002 | 936,802 | -0.04(-0.54%) |
Jan 04, 2006 | 7.996 | 8.045 | 7.977 | 8.045 | 2,166,819 | +0.12(+1.56%) |