Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 8.308 | 8.346 | 8.030 | 8.245 | 8,474,964 | -0.06(-0.76%) |
Feb 27, 2006 | 8.383 | 8.503 | 8.287 | 8.308 | 5,115,034 | -0.12(-1.40%) |
Feb 24, 2006 | 8.419 | 8.583 | 8.398 | 8.426 | 2,235,582 | -0.06(-0.67%) |
Feb 23, 2006 | 8.627 | 8.659 | 8.482 | 8.484 | 3,379,337 | -0.24(-2.71%) |
Feb 22, 2006 | 8.730 | 8.802 | 8.646 | 8.720 | 3,458,542 | +0.01(+0.09%) |
Feb 21, 2006 | 8.844 | 8.865 | 8.676 | 8.712 | 2,392,681 | -0.04(-0.41%) |
Feb 17, 2006 | 8.712 | 8.808 | 8.669 | 8.749 | 2,589,907 | +0.10(+1.15%) |
Feb 16, 2006 | 8.440 | 8.680 | 8.407 | 8.650 | 5,564,039 | +0.18(+2.14%) |
Feb 15, 2006 | 8.426 | 8.625 | 8.392 | 8.468 | 5,046,320 | -0.01(-0.09%) |
Feb 14, 2006 | 8.770 | 8.770 | 8.449 | 8.476 | 7,579,839 | -0.34(-3.81%) |
Feb 13, 2006 | 8.770 | 8.813 | 8.573 | 8.812 | 5,196,338 | +0.01(+0.13%) |
Feb 10, 2006 | 8.857 | 8.960 | 8.749 | 8.800 | 5,058,646 | -0.05(-0.52%) |
Feb 09, 2006 | 8.831 | 8.941 | 8.789 | 8.846 | 4,676,258 | +0.00(+0.00%) |
Feb 08, 2006 | 9.046 | 9.069 | 8.806 | 8.846 | 4,658,424 | -0.16(-1.80%) |
Feb 07, 2006 | 9.164 | 9.208 | 9.006 | 9.008 | 4,200,240 | -0.15(-1.62%) |
Feb 06, 2006 | 9.061 | 9.176 | 9.056 | 9.157 | 3,678,062 | +0.14(+1.54%) |
Feb 03, 2006 | 9.004 | 9.017 | 8.895 | 9.017 | 3,497,358 | +0.02(+0.21%) |
Feb 02, 2006 | 9.103 | 9.164 | 8.920 | 8.998 | 6,272,428 | -0.15(-1.67%) |
Feb 01, 2006 | 9.246 | 9.275 | 9.149 | 9.151 | 2,936,889 | -0.05(-0.56%) |
Jan 31, 2006 | 9.322 | 9.332 | 9.202 | 9.202 | 5,056,548 | -0.12(-1.33%) |
Jan 30, 2006 | 9.269 | 9.347 | 9.193 | 9.326 | 10,315,569 | +0.06(+0.64%) |
Jan 27, 2006 | 9.281 | 9.332 | 9.212 | 9.267 | 6,805,621 | -0.01(-0.14%) |
Jan 26, 2006 | 9.363 | 9.363 | 9.117 | 9.281 | 29,087,218 | -0.11(-1.16%) |
Jan 25, 2006 | 9.361 | 9.391 | 9.160 | 9.389 | 3,870,829 | +0.07(+0.74%) |
Jan 24, 2006 | 9.246 | 9.408 | 9.225 | 9.321 | 2,912,760 | +0.09(+1.01%) |
Jan 23, 2006 | 9.220 | 9.281 | 9.115 | 9.227 | 2,494,179 | +0.03(+0.29%) |
Jan 20, 2006 | 9.277 | 9.340 | 9.170 | 9.200 | 2,129,363 | -0.07(-0.80%) |
Jan 19, 2006 | 9.401 | 9.412 | 9.248 | 9.275 | 2,119,921 | -0.11(-1.14%) |
Jan 18, 2006 | 9.380 | 9.399 | 9.322 | 9.382 | 2,697,700 | -0.03(-0.28%) |
Jan 17, 2006 | 9.305 | 9.429 | 9.284 | 9.408 | 3,748,087 | +0.12(+1.25%) |
Jan 13, 2006 | 8.979 | 9.334 | 8.979 | 9.292 | 3,252,137 | +0.32(+3.53%) |
Jan 12, 2006 | 8.756 | 9.180 | 8.745 | 8.976 | 7,504,306 | +0.22(+2.46%) |
Jan 11, 2006 | 8.840 | 8.840 | 8.709 | 8.760 | 1,881,256 | -0.09(-1.01%) |
Jan 10, 2006 | 8.903 | 8.922 | 8.817 | 8.850 | 2,036,781 | -0.07(-0.81%) |
Jan 09, 2006 | 8.827 | 8.995 | 8.827 | 8.922 | 3,390,615 | +0.13(+1.45%) |
Jan 06, 2006 | 8.884 | 9.065 | 8.768 | 8.794 | 5,914,430 | -0.04(-0.47%) |
Jan 05, 2006 | 8.865 | 8.924 | 8.674 | 8.836 | 5,691,764 | -0.22(-2.42%) |
Jan 04, 2006 | 9.132 | 9.225 | 9.048 | 9.056 | 2,520,406 | -0.09(-0.94%) |
Jan 03, 2006 | 9.037 | 9.170 | 8.918 | 9.141 | 3,098,971 | +0.16(+1.76%) |
Dec 30, 2005 | 8.779 | 9.021 | 8.747 | 8.983 | 3,725,795 | +0.19(+2.12%) |
Dec 29, 2005 | 8.751 | 8.871 | 8.703 | 8.796 | 680,850 | +0.03(+0.30%) |
Dec 28, 2005 | 8.730 | 8.796 | 8.724 | 8.770 | 1,148,476 | +0.04(+0.50%) |
Dec 27, 2005 | 8.815 | 8.823 | 8.722 | 8.726 | 2,700,060 | -0.09(-0.97%) |
Dec 23, 2005 | 8.815 | 8.894 | 8.768 | 8.812 | 1,634,198 | +0.04(+0.48%) |
Dec 22, 2005 | 8.670 | 8.840 | 8.636 | 8.770 | 2,476,607 | +0.21(+2.45%) |
Dec 21, 2005 | 8.583 | 8.617 | 8.480 | 8.560 | 902,205 | -0.02(-0.27%) |
Dec 20, 2005 | 8.703 | 8.703 | 8.524 | 8.583 | 1,042,257 | -0.06(-0.73%) |
Dec 19, 2005 | 8.642 | 8.705 | 8.611 | 8.646 | 1,659,638 | -0.05(-0.55%) |
Dec 16, 2005 | 8.636 | 8.712 | 8.613 | 8.693 | 1,950,495 | +0.04(+0.46%) |
Dec 15, 2005 | 8.655 | 8.745 | 8.581 | 8.653 | 1,640,231 | +0.05(+0.60%) |
Dec 14, 2005 | 8.619 | 8.770 | 8.568 | 8.602 | 2,598,037 | +0.00(+0.04%) |
Dec 13, 2005 | 8.579 | 8.619 | 8.474 | 8.598 | 2,686,160 | +0.06(+0.65%) |
Dec 12, 2005 | 8.558 | 8.636 | 8.484 | 8.543 | 2,660,720 | +0.07(+0.86%) |
Dec 09, 2005 | 8.446 | 8.524 | 8.407 | 8.470 | 894,599 | -0.01(-0.09%) |
Dec 08, 2005 | 8.388 | 8.486 | 8.388 | 8.478 | 2,171,850 | +0.09(+1.07%) |
Dec 07, 2005 | 8.274 | 8.474 | 8.274 | 8.388 | 1,698,454 | +0.00(+0.00%) |
Dec 06, 2005 | 8.331 | 8.400 | 8.324 | 8.388 | 2,250,793 | +0.02(+0.27%) |
Dec 05, 2005 | 8.293 | 8.503 | 8.278 | 8.365 | 3,398,483 | +0.02(+0.25%) |
Dec 02, 2005 | 8.436 | 8.499 | 8.222 | 8.344 | 2,715,009 | -0.06(-0.75%) |