Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 9.125 | 9.286 | 9.111 | 9.286 | 1,162,530 | +0.06(+0.66%) |
Mar 30, 2006 | 8.903 | 9.273 | 8.876 | 9.226 | 4,898,780 | +0.46(+5.21%) |
Mar 29, 2006 | 8.694 | 8.903 | 8.654 | 8.768 | 340,564 | +0.06(+0.70%) |
Mar 28, 2006 | 8.762 | 8.762 | 8.681 | 8.708 | 75,846 | -0.03(-0.31%) |
Mar 27, 2006 | 8.741 | 8.809 | 8.567 | 8.735 | 206,123 | +0.01(+0.15%) |
Mar 24, 2006 | 8.472 | 8.721 | 8.472 | 8.721 | 299,221 | +0.20(+2.29%) |
Mar 23, 2006 | 8.472 | 8.533 | 8.358 | 8.526 | 312,903 | +0.01(+0.16%) |
Mar 22, 2006 | 8.587 | 8.587 | 8.459 | 8.513 | 182,179 | -0.13(-1.56%) |
Mar 21, 2006 | 8.755 | 8.788 | 8.540 | 8.647 | 347,108 | -0.15(-1.68%) |
Mar 20, 2006 | 8.721 | 8.802 | 8.640 | 8.795 | 136,523 | +0.04(+0.46%) |
Mar 17, 2006 | 8.627 | 8.835 | 8.533 | 8.755 | 436,339 | +0.22(+2.52%) |
Mar 16, 2006 | 8.472 | 8.553 | 8.459 | 8.540 | 178,164 | +0.08(+0.95%) |
Mar 15, 2006 | 8.486 | 8.506 | 8.398 | 8.459 | 135,631 | +0.01(+0.08%) |
Mar 14, 2006 | 8.385 | 8.466 | 8.244 | 8.452 | 233,933 | +0.07(+0.88%) |
Mar 13, 2006 | 8.607 | 8.741 | 8.378 | 8.378 | 126,856 | -0.26(-2.96%) |
Mar 10, 2006 | 8.506 | 8.634 | 8.506 | 8.634 | 116,148 | +0.13(+1.50%) |
Mar 09, 2006 | 8.741 | 8.741 | 8.499 | 8.506 | 149,908 | -0.25(-2.84%) |
Mar 08, 2006 | 8.775 | 8.775 | 8.540 | 8.755 | 306,508 | -0.13(-1.44%) |
Mar 07, 2006 | 9.030 | 9.030 | 8.829 | 8.883 | 491,365 | -0.10(-1.12%) |
Mar 06, 2006 | 9.131 | 9.131 | 8.957 | 8.983 | 222,333 | -0.11(-1.18%) |
Mar 03, 2006 | 8.815 | 9.118 | 8.815 | 9.091 | 206,718 | +0.28(+3.13%) |
Mar 02, 2006 | 8.741 | 8.923 | 8.728 | 8.815 | 181,733 | +0.10(+1.16%) |
Mar 01, 2006 | 8.661 | 8.714 | 8.573 | 8.714 | 511,144 | +0.09(+1.01%) |
Feb 28, 2006 | 8.614 | 8.674 | 8.506 | 8.627 | 186,938 | +0.01(+0.16%) |
Feb 27, 2006 | 8.540 | 8.614 | 8.540 | 8.614 | 141,431 | +0.06(+0.71%) |
Feb 24, 2006 | 8.567 | 8.640 | 8.513 | 8.553 | 274,831 | -0.02(-0.24%) |
Feb 23, 2006 | 8.607 | 8.614 | 8.526 | 8.573 | 124,328 | +0.00(+0.00%) |
Feb 22, 2006 | 8.573 | 8.573 | 8.472 | 8.573 | 282,564 | +0.03(+0.39%) |
Feb 21, 2006 | 8.600 | 8.607 | 8.405 | 8.540 | 50,118 | -0.07(-0.78%) |
Feb 17, 2006 | 8.573 | 8.640 | 8.526 | 8.607 | 175,338 | +0.03(+0.39%) |
Feb 16, 2006 | 8.560 | 8.587 | 8.493 | 8.573 | 370,011 | +0.03(+0.39%) |
Feb 15, 2006 | 8.398 | 8.560 | 8.365 | 8.540 | 92,502 | +0.14(+1.68%) |
Feb 14, 2006 | 8.519 | 8.519 | 8.298 | 8.398 | 173,108 | -0.11(-1.26%) |
Feb 13, 2006 | 8.466 | 8.540 | 8.405 | 8.506 | 96,964 | +0.00(+0.00%) |
Feb 10, 2006 | 8.439 | 8.560 | 8.358 | 8.506 | 235,569 | +0.03(+0.40%) |
Feb 09, 2006 | 8.445 | 8.533 | 8.365 | 8.472 | 426,821 | +0.01(+0.08%) |
Feb 08, 2006 | 8.493 | 8.533 | 8.419 | 8.466 | 73,169 | -0.07(-0.87%) |
Feb 07, 2006 | 8.452 | 8.553 | 8.405 | 8.540 | 90,271 | +0.05(+0.55%) |
Feb 06, 2006 | 8.493 | 8.499 | 8.385 | 8.493 | 99,046 | +0.05(+0.56%) |
Feb 03, 2006 | 8.472 | 8.553 | 8.264 | 8.445 | 78,374 | -0.08(-0.95%) |
Feb 02, 2006 | 8.661 | 8.681 | 8.425 | 8.526 | 104,251 | -0.17(-2.01%) |
Feb 01, 2006 | 8.674 | 8.714 | 8.607 | 8.701 | 130,128 | -0.04(-0.46%) |
Jan 31, 2006 | 8.567 | 8.775 | 8.567 | 8.741 | 299,667 | +0.17(+2.04%) |
Jan 30, 2006 | 8.419 | 8.573 | 8.345 | 8.567 | 240,774 | +0.11(+1.27%) |
Jan 27, 2006 | 8.452 | 8.553 | 8.372 | 8.459 | 152,436 | +0.01(+0.16%) |
Jan 26, 2006 | 8.459 | 8.466 | 8.392 | 8.445 | 180,841 | -0.02(-0.24%) |
Jan 25, 2006 | 8.405 | 8.472 | 8.392 | 8.466 | 169,984 | +0.06(+0.72%) |
Jan 24, 2006 | 8.445 | 8.472 | 8.324 | 8.405 | 189,169 | -0.04(-0.48%) |
Jan 23, 2006 | 8.405 | 8.472 | 8.318 | 8.445 | 187,831 | +0.04(+0.48%) |
Jan 20, 2006 | 8.445 | 8.459 | 8.203 | 8.405 | 479,021 | -0.03(-0.32%) |
Jan 19, 2006 | 8.392 | 8.546 | 8.331 | 8.432 | 186,790 | +0.09(+1.13%) |
Jan 18, 2006 | 8.224 | 8.392 | 8.203 | 8.338 | 218,913 | +0.15(+1.89%) |
Jan 17, 2006 | 8.472 | 8.519 | 8.129 | 8.183 | 279,292 | +0.03(+0.33%) |
Jan 13, 2006 | 8.143 | 8.184 | 8.096 | 8.156 | 226,051 | -0.03(-0.41%) |
Jan 12, 2006 | 8.251 | 8.271 | 8.082 | 8.190 | 278,698 | -0.05(-0.65%) |
Jan 11, 2006 | 8.190 | 8.264 | 8.069 | 8.244 | 341,457 | +0.05(+0.66%) |
Jan 10, 2006 | 8.008 | 8.203 | 7.955 | 8.190 | 325,098 | +0.15(+1.84%) |
Jan 09, 2006 | 8.109 | 8.136 | 7.934 | 8.042 | 94,733 | -0.03(-0.33%) |
Jan 06, 2006 | 8.002 | 8.129 | 7.867 | 8.069 | 312,308 | +0.10(+1.27%) |
Jan 05, 2006 | 8.049 | 8.049 | 7.854 | 7.968 | 151,543 | -0.08(-1.00%) |
Jan 04, 2006 | 8.029 | 8.076 | 7.968 | 8.049 | 106,928 | -0.01(-0.08%) |