Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 8.923 | 8.998 | 8.649 | 8.998 | 139,861 | +0.13(+1.45%) |
Mar 30, 2006 | 8.843 | 8.957 | 8.751 | 8.869 | 69,806 | -0.01(-0.08%) |
Mar 29, 2006 | 8.906 | 8.952 | 8.695 | 8.877 | 94,578 | +0.02(+0.19%) |
Mar 28, 2006 | 8.906 | 8.995 | 8.664 | 8.860 | 74,245 | -0.09(-0.97%) |
Mar 27, 2006 | 9.163 | 9.163 | 8.906 | 8.947 | 60,720 | -0.32(-3.45%) |
Mar 24, 2006 | 9.201 | 9.291 | 9.165 | 9.267 | 131,031 | +0.04(+0.39%) |
Mar 23, 2006 | 9.313 | 9.335 | 9.129 | 9.230 | 23,940 | -0.09(-0.94%) |
Mar 22, 2006 | 9.349 | 9.359 | 9.230 | 9.318 | 51,733 | -0.06(-0.65%) |
Mar 21, 2006 | 9.422 | 9.446 | 9.322 | 9.378 | 44,465 | -0.05(-0.54%) |
Mar 20, 2006 | 9.640 | 9.650 | 9.376 | 9.429 | 94,842 | -0.18(-1.84%) |
Mar 17, 2006 | 9.691 | 9.691 | 9.577 | 9.606 | 247,568 | -0.11(-1.10%) |
Mar 16, 2006 | 9.783 | 9.783 | 9.663 | 9.713 | 120,224 | -0.01(-0.07%) |
Mar 15, 2006 | 9.776 | 9.831 | 9.686 | 9.720 | 25,387 | -0.02(-0.17%) |
Mar 14, 2006 | 9.521 | 9.763 | 9.485 | 9.737 | 107,998 | +0.24(+2.50%) |
Mar 13, 2006 | 9.376 | 9.652 | 9.376 | 9.499 | 114,525 | +0.15(+1.55%) |
Mar 10, 2006 | 9.133 | 9.354 | 9.121 | 9.354 | 39,353 | +0.35(+3.93%) |
Mar 09, 2006 | 9.161 | 9.259 | 8.932 | 9.000 | 51,240 | -0.18(-1.98%) |
Mar 08, 2006 | 8.865 | 9.206 | 8.809 | 9.182 | 83,967 | +0.26(+2.88%) |
Mar 07, 2006 | 8.913 | 8.986 | 8.821 | 8.925 | 49,685 | +0.00(+0.00%) |
Mar 06, 2006 | 8.569 | 8.986 | 8.567 | 8.925 | 54,732 | +0.28(+3.19%) |
Mar 03, 2006 | 8.576 | 8.889 | 8.453 | 8.649 | 24,265 | -0.02(-0.22%) |
Mar 02, 2006 | 8.683 | 8.695 | 8.610 | 8.668 | 31,945 | -0.05(-0.61%) |
Mar 01, 2006 | 8.676 | 8.787 | 8.664 | 8.722 | 37,140 | -0.04(-0.50%) |
Feb 28, 2006 | 8.974 | 8.964 | 8.625 | 8.765 | 118,950 | -0.21(-2.32%) |
Feb 27, 2006 | 8.613 | 9.017 | 8.613 | 8.974 | 65,855 | +0.39(+4.60%) |
Feb 24, 2006 | 8.545 | 8.651 | 8.472 | 8.579 | 55,230 | +0.10(+1.14%) |
Feb 23, 2006 | 8.409 | 8.528 | 8.404 | 8.482 | 84,223 | +0.01(+0.11%) |
Feb 22, 2006 | 8.550 | 8.591 | 8.387 | 8.472 | 39,955 | -0.03(-0.31%) |
Feb 21, 2006 | 8.576 | 8.719 | 8.409 | 8.499 | 291,316 | -0.07(-0.79%) |
Feb 17, 2006 | 8.734 | 8.734 | 8.455 | 8.567 | 103,934 | -0.10(-1.15%) |
Feb 16, 2006 | 8.780 | 8.862 | 8.550 | 8.666 | 47,605 | -0.16(-1.76%) |
Feb 15, 2006 | 8.358 | 8.903 | 8.358 | 8.821 | 59,157 | +0.40(+4.78%) |
Feb 14, 2006 | 8.407 | 8.685 | 8.353 | 8.419 | 100,706 | -0.05(-0.57%) |
Feb 13, 2006 | 8.416 | 8.528 | 8.416 | 8.467 | 110,888 | -0.04(-0.43%) |
Feb 10, 2006 | 8.489 | 8.535 | 8.407 | 8.504 | 61,276 | -0.01(-0.14%) |
Feb 09, 2006 | 8.315 | 8.780 | 8.315 | 8.516 | 86,746 | +0.17(+2.03%) |
Feb 08, 2006 | 8.358 | 8.358 | 8.264 | 8.346 | 84,077 | -0.01(-0.09%) |
Feb 07, 2006 | 8.310 | 8.404 | 8.286 | 8.353 | 62,022 | -0.02(-0.23%) |
Feb 06, 2006 | 8.375 | 8.390 | 8.252 | 8.373 | 99,715 | +0.10(+1.26%) |
Feb 03, 2006 | 8.191 | 8.298 | 8.191 | 8.269 | 44,881 | -0.00(-0.03%) |
Feb 02, 2006 | 8.186 | 8.341 | 8.138 | 8.271 | 45,467 | +0.09(+1.10%) |
Feb 01, 2006 | 8.232 | 8.237 | 8.114 | 8.181 | 39,661 | -0.05(-0.59%) |
Jan 31, 2006 | 8.051 | 8.237 | 8.036 | 8.230 | 184,924 | +0.06(+0.71%) |
Jan 30, 2006 | 8.094 | 8.237 | 8.019 | 8.172 | 31,606 | -0.03(-0.32%) |
Jan 27, 2006 | 8.227 | 8.266 | 8.118 | 8.198 | 35,230 | -0.03(-0.35%) |
Jan 26, 2006 | 8.041 | 8.249 | 8.041 | 8.227 | 122,547 | +0.24(+2.94%) |
Jan 25, 2006 | 8.438 | 8.438 | 7.959 | 7.992 | 46,868 | -0.39(-4.68%) |
Jan 24, 2006 | 8.373 | 8.559 | 8.237 | 8.385 | 91,887 | +0.15(+1.79%) |
Jan 23, 2006 | 8.121 | 8.431 | 8.007 | 8.237 | 114,680 | +0.23(+2.91%) |
Jan 20, 2006 | 8.072 | 8.223 | 7.997 | 8.005 | 66,766 | -0.03(-0.39%) |
Jan 19, 2006 | 7.975 | 8.247 | 7.811 | 8.036 | 128,436 | +0.17(+2.22%) |
Jan 18, 2006 | 7.697 | 7.968 | 7.668 | 7.862 | 73,323 | +0.13(+1.63%) |
Jan 17, 2006 | 7.394 | 7.806 | 7.389 | 7.736 | 98,152 | +0.23(+3.10%) |
Jan 13, 2006 | 7.394 | 7.624 | 7.394 | 7.503 | 65,926 | +0.11(+1.47%) |
Jan 12, 2006 | 7.556 | 7.556 | 7.392 | 7.394 | 31,645 | -0.12(-1.64%) |
Jan 11, 2006 | 7.748 | 7.748 | 7.392 | 7.518 | 83,879 | -0.15(-1.96%) |
Jan 10, 2006 | 7.682 | 7.682 | 7.459 | 7.668 | 46,284 | +0.00(+0.06%) |
Jan 09, 2006 | 7.479 | 7.663 | 7.430 | 7.663 | 51,931 | +0.19(+2.50%) |
Jan 06, 2006 | 7.510 | 7.510 | 7.380 | 7.476 | 66,711 | +0.01(+0.19%) |
Jan 05, 2006 | 7.326 | 7.508 | 7.292 | 7.462 | 60,467 | +0.12(+1.68%) |
Jan 04, 2006 | 7.290 | 7.343 | 7.244 | 7.338 | 106,534 | +0.05(+0.63%) |