Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 9.260 | 9.221 | 9.127 | 9.183 | 480,668 | -0.08(-0.84%) |
Feb 27, 2006 | 9.221 | 9.311 | 9.205 | 9.260 | 517,145 | +0.08(+0.91%) |
Feb 24, 2006 | 9.188 | 9.238 | 9.144 | 9.177 | 355,604 | +0.02(+0.24%) |
Feb 23, 2006 | 9.160 | 9.210 | 9.071 | 9.155 | 537,450 | -0.03(-0.36%) |
Feb 22, 2006 | 9.016 | 9.188 | 9.010 | 9.188 | 695,576 | +0.12(+1.35%) |
Feb 21, 2006 | 9.149 | 9.166 | 9.032 | 9.066 | 452,457 | -0.07(-0.73%) |
Feb 17, 2006 | 9.088 | 9.155 | 9.071 | 9.132 | 355,604 | +0.02(+0.24%) |
Feb 16, 2006 | 8.971 | 9.110 | 8.965 | 9.110 | 479,231 | +0.18(+1.99%) |
Feb 15, 2006 | 8.932 | 9.016 | 8.865 | 8.932 | 486,418 | -0.04(-0.50%) |
Feb 14, 2006 | 8.882 | 8.977 | 8.843 | 8.977 | 587,583 | +0.09(+1.07%) |
Feb 13, 2006 | 8.849 | 8.921 | 8.832 | 8.882 | 345,901 | -0.01(-0.06%) |
Feb 10, 2006 | 9.009 | 9.010 | 8.826 | 8.888 | 584,169 | +0.02(+0.25%) |
Feb 09, 2006 | 8.854 | 8.899 | 8.832 | 8.865 | 622,982 | +0.04(+0.50%) |
Feb 08, 2006 | 8.732 | 8.832 | 8.726 | 8.821 | 445,988 | +0.11(+1.28%) |
Feb 07, 2006 | 8.743 | 8.804 | 8.687 | 8.709 | 731,334 | -0.09(-1.01%) |
Feb 06, 2006 | 8.821 | 8.843 | 8.743 | 8.799 | 452,277 | -0.05(-0.57%) |
Feb 03, 2006 | 8.810 | 8.893 | 8.793 | 8.849 | 596,927 | -0.08(-0.87%) |
Feb 02, 2006 | 8.993 | 9.038 | 8.899 | 8.927 | 667,545 | -0.11(-1.23%) |
Feb 01, 2006 | 8.977 | 9.066 | 8.960 | 9.038 | 357,761 | +0.06(+0.62%) |
Jan 31, 2006 | 8.943 | 9.027 | 8.932 | 8.982 | 655,506 | +0.02(+0.19%) |
Jan 30, 2006 | 8.965 | 8.999 | 8.932 | 8.965 | 499,715 | -0.03(-0.37%) |
Jan 27, 2006 | 9.082 | 9.099 | 8.971 | 8.999 | 803,929 | +0.07(+0.75%) |
Jan 26, 2006 | 8.837 | 8.965 | 8.837 | 8.932 | 864,484 | +0.19(+2.16%) |
Jan 25, 2006 | 8.726 | 8.765 | 8.626 | 8.743 | 976,071 | +0.05(+0.58%) |
Jan 24, 2006 | 8.615 | 8.693 | 8.604 | 8.693 | 750,561 | +0.04(+0.51%) |
Jan 23, 2006 | 8.598 | 8.682 | 8.587 | 8.648 | 501,692 | +0.09(+1.04%) |
Jan 20, 2006 | 8.682 | 8.682 | 8.543 | 8.559 | 804,109 | -0.21(-2.35%) |
Jan 19, 2006 | 8.682 | 8.804 | 8.682 | 8.765 | 672,935 | +0.15(+1.74%) |
Jan 18, 2006 | 8.643 | 8.698 | 8.543 | 8.615 | 993,860 | -0.16(-1.78%) |
Jan 17, 2006 | 8.698 | 8.782 | 8.682 | 8.771 | 794,046 | -0.10(-1.13%) |
Jan 13, 2006 | 8.904 | 8.915 | 8.787 | 8.871 | 1,075,619 | -0.13(-1.42%) |
Jan 12, 2006 | 9.004 | 9.066 | 8.971 | 8.999 | 760,803 | -0.02(-0.19%) |
Jan 11, 2006 | 8.954 | 9.027 | 8.921 | 9.016 | 548,770 | +0.08(+0.93%) |
Jan 10, 2006 | 8.882 | 8.954 | 8.871 | 8.932 | 960,438 | -0.18(-2.01%) |
Jan 09, 2006 | 9.032 | 9.121 | 9.016 | 9.116 | 794,405 | -0.13(-1.44%) |
Jan 06, 2006 | 9.233 | 9.272 | 9.166 | 9.249 | 677,967 | +0.06(+0.67%) |
Jan 05, 2006 | 9.132 | 9.216 | 9.116 | 9.188 | 794,046 | +0.00(+0.00%) |
Jan 04, 2006 | 9.238 | 9.266 | 9.127 | 9.188 | 1,417,388 | -0.15(-1.61%) |
Jan 03, 2006 | 9.221 | 9.349 | 9.160 | 9.338 | 2,166,692 | +0.26(+2.82%) |
Dec 30, 2005 | 9.060 | 9.099 | 9.027 | 9.082 | 828,187 | -0.11(-1.21%) |
Dec 29, 2005 | 9.183 | 9.233 | 9.171 | 9.194 | 652,092 | +0.02(+0.24%) |
Dec 28, 2005 | 9.249 | 9.255 | 9.149 | 9.171 | 351,472 | -0.01(-0.06%) |
Dec 27, 2005 | 9.227 | 9.260 | 9.144 | 9.177 | 606,810 | -0.01(-0.12%) |
Dec 23, 2005 | 9.194 | 9.216 | 9.160 | 9.188 | 583,091 | -0.03(-0.36%) |
Dec 22, 2005 | 9.238 | 9.249 | 9.194 | 9.221 | 820,999 | +0.02(+0.18%) |
Dec 21, 2005 | 9.194 | 9.227 | 9.155 | 9.205 | 1,591,686 | -0.01(-0.12%) |
Dec 20, 2005 | 9.238 | 9.249 | 9.166 | 9.216 | 847,773 | -0.12(-1.31%) |
Dec 19, 2005 | 9.383 | 9.416 | 9.338 | 9.338 | 1,016,142 | +0.07(+0.78%) |
Dec 16, 2005 | 9.255 | 9.322 | 9.249 | 9.266 | 729,897 | +0.13(+1.40%) |
Dec 15, 2005 | 9.132 | 9.160 | 9.066 | 9.138 | 541,403 | -0.09(-1.02%) |
Dec 14, 2005 | 9.233 | 9.266 | 9.205 | 9.233 | 466,652 | +0.06(+0.67%) |
Dec 13, 2005 | 9.127 | 9.205 | 9.077 | 9.171 | 580,216 | +0.02(+0.24%) |
Dec 12, 2005 | 9.127 | 9.183 | 9.121 | 9.149 | 507,801 | +0.08(+0.86%) |
Dec 09, 2005 | 8.965 | 9.099 | 8.954 | 9.071 | 979,845 | -0.07(-0.73%) |
Dec 08, 2005 | 9.138 | 9.233 | 9.082 | 9.138 | 998,892 | -0.07(-0.73%) |
Dec 07, 2005 | 9.272 | 9.294 | 9.166 | 9.205 | 749,663 | -0.09(-1.02%) |
Dec 06, 2005 | 9.311 | 9.377 | 9.260 | 9.299 | 1,079,033 | +0.05(+0.54%) |
Dec 05, 2005 | 9.249 | 9.288 | 9.194 | 9.249 | 1,253,691 | +0.16(+1.78%) |
Dec 02, 2005 | 9.066 | 9.105 | 9.032 | 9.088 | 1,154,862 | +0.09(+0.99%) |