Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 8.415 | 8.422 | 8.347 | 8.360 | 463,294 | -0.07(-0.88%) |
Mar 30, 2006 | 8.428 | 8.471 | 8.397 | 8.434 | 760,700 | +0.02(+0.29%) |
Mar 29, 2006 | 8.378 | 8.434 | 8.341 | 8.409 | 1,109,584 | +0.07(+0.89%) |
Mar 28, 2006 | 8.422 | 8.434 | 8.335 | 8.335 | 488,791 | -0.06(-0.74%) |
Mar 27, 2006 | 8.384 | 8.428 | 8.384 | 8.397 | 1,142,342 | +0.04(+0.52%) |
Mar 24, 2006 | 8.316 | 8.372 | 8.316 | 8.353 | 1,065,691 | +0.01(+0.07%) |
Mar 23, 2006 | 8.304 | 8.347 | 8.291 | 8.347 | 882,535 | +0.06(+0.67%) |
Mar 22, 2006 | 8.236 | 8.291 | 8.211 | 8.291 | 799,107 | -0.03(-0.37%) |
Mar 21, 2006 | 8.347 | 8.378 | 8.273 | 8.322 | 2,063,929 | -0.02(-0.30%) |
Mar 20, 2006 | 8.341 | 8.353 | 8.322 | 8.347 | 350,174 | +0.02(+0.30%) |
Mar 17, 2006 | 8.335 | 8.347 | 8.298 | 8.322 | 1,020,184 | +0.02(+0.30%) |
Mar 16, 2006 | 8.291 | 8.322 | 8.285 | 8.298 | 979,842 | -0.01(-0.07%) |
Mar 15, 2006 | 8.254 | 8.304 | 8.242 | 8.304 | 774,094 | +0.04(+0.53%) |
Mar 14, 2006 | 8.124 | 8.260 | 8.124 | 8.260 | 4,385,245 | +0.07(+0.91%) |
Mar 13, 2006 | 8.155 | 8.192 | 8.155 | 8.186 | 778,451 | +0.02(+0.23%) |
Mar 10, 2006 | 8.118 | 8.192 | 8.087 | 8.168 | 577,222 | +0.08(+1.00%) |
Mar 09, 2006 | 8.112 | 8.149 | 8.087 | 8.087 | 1,995,347 | -0.05(-0.61%) |
Mar 08, 2006 | 8.037 | 8.137 | 8.019 | 8.137 | 2,034,237 | +0.10(+1.23%) |
Mar 07, 2006 | 8.106 | 8.130 | 8.025 | 8.037 | 2,653,416 | -0.20(-2.48%) |
Mar 06, 2006 | 8.291 | 8.304 | 8.199 | 8.242 | 1,129,271 | -0.04(-0.45%) |
Mar 03, 2006 | 8.304 | 8.353 | 8.267 | 8.279 | 2,650,027 | -0.06(-0.67%) |
Mar 02, 2006 | 8.316 | 8.347 | 8.279 | 8.335 | 632,572 | +0.05(+0.60%) |
Mar 01, 2006 | 8.242 | 8.329 | 8.236 | 8.285 | 576,254 | +0.05(+0.60%) |
Feb 28, 2006 | 8.347 | 8.267 | 8.199 | 8.236 | 1,352,285 | -0.11(-1.34%) |
Feb 27, 2006 | 8.304 | 8.360 | 8.304 | 8.347 | 3,834,165 | +0.05(+0.60%) |
Feb 24, 2006 | 8.242 | 8.304 | 8.236 | 8.298 | 1,074,728 | +0.04(+0.53%) |
Feb 23, 2006 | 8.279 | 8.285 | 8.229 | 8.254 | 847,679 | +0.10(+1.22%) |
Feb 22, 2006 | 8.118 | 8.211 | 8.118 | 8.155 | 1,431,357 | -0.01(-0.08%) |
Feb 21, 2006 | 8.205 | 8.205 | 8.130 | 8.161 | 1,027,446 | +0.07(+0.92%) |
Feb 17, 2006 | 8.081 | 8.118 | 8.062 | 8.087 | 402,619 | -0.05(-0.61%) |
Feb 16, 2006 | 8.124 | 8.143 | 8.087 | 8.137 | 711,967 | +0.03(+0.38%) |
Feb 15, 2006 | 8.062 | 8.124 | 8.056 | 8.106 | 655,003 | -0.05(-0.61%) |
Feb 14, 2006 | 8.062 | 8.161 | 8.031 | 8.155 | 1,362,290 | +0.20(+2.57%) |
Feb 13, 2006 | 8.056 | 8.056 | 7.932 | 7.951 | 1,637,427 | -0.12(-1.46%) |
Feb 10, 2006 | 8.087 | 8.099 | 8.000 | 8.068 | 1,386,980 | -0.05(-0.61%) |
Feb 09, 2006 | 8.025 | 8.149 | 8.025 | 8.118 | 888,183 | -0.02(-0.23%) |
Feb 08, 2006 | 8.075 | 8.143 | 8.031 | 8.137 | 2,007,934 | +0.07(+0.92%) |
Feb 07, 2006 | 8.112 | 8.143 | 8.056 | 8.062 | 731,008 | -0.05(-0.61%) |
Feb 06, 2006 | 8.137 | 8.161 | 8.087 | 8.112 | 1,071,823 | +0.03(+0.38%) |
Feb 03, 2006 | 8.062 | 8.099 | 8.006 | 8.081 | 1,332,759 | -0.06(-0.69%) |
Feb 02, 2006 | 8.180 | 8.211 | 8.093 | 8.137 | 2,441,537 | -0.12(-1.50%) |
Feb 01, 2006 | 8.267 | 8.279 | 8.199 | 8.260 | 4,999,906 | -0.05(-0.60%) |
Jan 31, 2006 | 8.639 | 8.639 | 8.273 | 8.310 | 1,848,661 | -0.05(-0.59%) |
Jan 30, 2006 | 8.366 | 8.378 | 8.316 | 8.360 | 2,190,605 | -0.01(-0.07%) |
Jan 27, 2006 | 8.285 | 8.415 | 8.267 | 8.366 | 2,055,538 | +0.17(+2.12%) |
Jan 26, 2006 | 8.180 | 8.217 | 8.180 | 8.192 | 1,527,211 | +0.04(+0.53%) |
Jan 25, 2006 | 8.205 | 8.211 | 8.149 | 8.149 | 1,134,919 | -0.04(-0.45%) |
Jan 24, 2006 | 8.124 | 8.186 | 8.124 | 8.186 | 1,360,192 | +0.07(+0.84%) |
Jan 23, 2006 | 8.068 | 8.118 | 8.056 | 8.118 | 801,205 | +0.04(+0.46%) |
Jan 20, 2006 | 8.229 | 8.229 | 8.056 | 8.081 | 1,177,359 | -0.18(-2.18%) |
Jan 19, 2006 | 8.236 | 8.260 | 8.199 | 8.260 | 2,195,769 | +0.11(+1.29%) |
Jan 18, 2006 | 8.025 | 8.155 | 8.025 | 8.155 | 2,104,595 | +0.00(+0.00%) |
Jan 17, 2006 | 8.075 | 8.161 | 8.056 | 8.155 | 1,450,560 | -0.12(-1.50%) |
Jan 13, 2006 | 8.242 | 8.285 | 8.229 | 8.279 | 1,902,236 | +0.08(+0.98%) |
Jan 12, 2006 | 8.273 | 8.273 | 8.180 | 8.199 | 1,637,427 | -0.06(-0.68%) |
Jan 11, 2006 | 8.236 | 8.267 | 8.199 | 8.254 | 2,547,880 | +0.03(+0.38%) |
Jan 10, 2006 | 8.254 | 8.273 | 8.180 | 8.223 | 2,286,137 | -0.01(-0.08%) |
Jan 09, 2006 | 8.229 | 8.248 | 8.205 | 8.229 | 3,143,015 | +0.12(+1.53%) |
Jan 06, 2006 | 8.130 | 8.143 | 8.056 | 8.106 | 2,041,499 | +0.10(+1.24%) |
Jan 05, 2006 | 8.044 | 8.093 | 8.006 | 8.006 | 936,272 | -0.04(-0.54%) |
Jan 04, 2006 | 8.000 | 8.050 | 7.982 | 8.050 | 2,165,593 | +0.12(+1.56%) |