Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 9.405 | 9.439 | 9.279 | 9.322 | 3,706,032 | -0.08(-0.89%) |
Feb 27, 2006 | 9.594 | 9.618 | 9.371 | 9.405 | 3,838,307 | -0.16(-1.67%) |
Feb 24, 2006 | 9.526 | 9.624 | 9.476 | 9.565 | 2,519,679 | +0.01(+0.14%) |
Feb 23, 2006 | 9.466 | 9.645 | 9.458 | 9.551 | 4,104,031 | +0.04(+0.45%) |
Feb 22, 2006 | 9.373 | 9.572 | 9.366 | 9.509 | 3,234,548 | +0.13(+1.43%) |
Feb 21, 2006 | 9.403 | 9.412 | 9.298 | 9.374 | 3,417,380 | -0.03(-0.31%) |
Feb 17, 2006 | 9.507 | 9.507 | 9.386 | 9.403 | 3,952,944 | -0.12(-1.27%) |
Feb 16, 2006 | 9.521 | 9.558 | 9.507 | 9.524 | 3,266,294 | -0.02(-0.20%) |
Feb 15, 2006 | 9.631 | 9.641 | 9.458 | 9.543 | 5,585,504 | -0.06(-0.66%) |
Feb 14, 2006 | 9.641 | 9.682 | 9.507 | 9.606 | 5,137,535 | -0.07(-0.72%) |
Feb 13, 2006 | 9.720 | 9.709 | 9.483 | 9.675 | 3,482,048 | -0.04(-0.40%) |
Feb 10, 2006 | 9.697 | 9.720 | 9.585 | 9.714 | 3,834,192 | -0.03(-0.35%) |
Feb 09, 2006 | 9.922 | 9.963 | 9.687 | 9.748 | 5,637,238 | -0.22(-2.25%) |
Feb 08, 2006 | 9.441 | 9.980 | 9.432 | 9.973 | 6,844,168 | +0.60(+6.41%) |
Feb 07, 2006 | 9.347 | 9.504 | 9.313 | 9.373 | 2,910,035 | -0.01(-0.13%) |
Feb 06, 2006 | 9.434 | 9.451 | 9.340 | 9.384 | 2,243,372 | -0.05(-0.52%) |
Feb 03, 2006 | 9.347 | 9.478 | 9.333 | 9.434 | 2,891,810 | +0.05(+0.56%) |
Feb 02, 2006 | 9.429 | 9.449 | 9.364 | 9.381 | 2,606,098 | -0.11(-1.13%) |
Feb 01, 2006 | 9.367 | 9.509 | 9.367 | 9.488 | 2,263,948 | +0.05(+0.54%) |
Jan 31, 2006 | 9.498 | 9.502 | 9.401 | 9.437 | 1,980,587 | -0.04(-0.47%) |
Jan 30, 2006 | 9.509 | 9.548 | 9.473 | 9.481 | 1,290,997 | -0.02(-0.18%) |
Jan 27, 2006 | 9.458 | 9.577 | 9.456 | 9.498 | 1,925,326 | +0.02(+0.18%) |
Jan 26, 2006 | 9.466 | 9.575 | 9.463 | 9.481 | 1,935,320 | +0.02(+0.16%) |
Jan 25, 2006 | 9.384 | 9.483 | 9.384 | 9.466 | 2,895,338 | +0.08(+0.87%) |
Jan 24, 2006 | 9.279 | 9.463 | 9.279 | 9.384 | 2,288,052 | +0.11(+1.14%) |
Jan 23, 2006 | 9.381 | 9.415 | 9.279 | 9.279 | 3,018,794 | -0.11(-1.20%) |
Jan 20, 2006 | 9.475 | 9.529 | 9.391 | 9.391 | 2,660,183 | -0.06(-0.65%) |
Jan 19, 2006 | 9.500 | 9.517 | 9.367 | 9.453 | 2,297,458 | -0.03(-0.32%) |
Jan 18, 2006 | 9.424 | 9.551 | 9.424 | 9.483 | 2,388,580 | -0.02(-0.23%) |
Jan 17, 2006 | 9.594 | 9.594 | 9.444 | 9.505 | 2,607,274 | -0.07(-0.76%) |
Jan 13, 2006 | 9.640 | 9.679 | 9.531 | 9.578 | 2,677,820 | -0.06(-0.64%) |
Jan 12, 2006 | 9.626 | 9.706 | 9.623 | 9.640 | 2,725,439 | +0.01(+0.14%) |
Jan 11, 2006 | 9.754 | 9.820 | 9.604 | 9.626 | 3,449,126 | -0.08(-0.79%) |
Jan 10, 2006 | 9.835 | 9.866 | 9.682 | 9.703 | 3,864,174 | -0.16(-1.60%) |
Jan 09, 2006 | 9.526 | 9.925 | 9.526 | 9.861 | 4,563,758 | +0.36(+3.78%) |
Jan 06, 2006 | 9.432 | 9.517 | 9.367 | 9.502 | 2,379,174 | +0.11(+1.20%) |
Jan 05, 2006 | 9.327 | 9.422 | 9.325 | 9.390 | 2,198,693 | +0.06(+0.67%) |
Jan 04, 2006 | 9.373 | 9.378 | 9.281 | 9.327 | 3,022,909 | -0.03(-0.35%) |
Jan 03, 2006 | 9.430 | 9.430 | 9.216 | 9.359 | 3,450,302 | -0.05(-0.58%) |
Dec 30, 2005 | 9.454 | 9.470 | 9.376 | 9.413 | 2,062,303 | -0.04(-0.43%) |
Dec 29, 2005 | 9.475 | 9.534 | 9.442 | 9.454 | 2,544,370 | -0.00(-0.02%) |
Dec 28, 2005 | 9.531 | 9.556 | 9.449 | 9.456 | 3,139,310 | -0.07(-0.79%) |
Dec 27, 2005 | 9.517 | 9.560 | 9.492 | 9.531 | 2,391,520 | -0.01(-0.05%) |
Dec 23, 2005 | 9.570 | 9.614 | 9.526 | 9.536 | 1,317,452 | +0.00(+0.00%) |
Dec 22, 2005 | 9.568 | 9.568 | 9.444 | 9.536 | 2,519,091 | -0.01(-0.07%) |
Dec 21, 2005 | 9.526 | 9.599 | 9.475 | 9.543 | 2,208,099 | +0.02(+0.18%) |
Dec 20, 2005 | 9.497 | 9.546 | 9.417 | 9.526 | 2,634,904 | +0.03(+0.30%) |
Dec 19, 2005 | 9.544 | 9.568 | 9.481 | 9.497 | 2,263,948 | -0.08(-0.85%) |
Dec 16, 2005 | 9.640 | 9.682 | 9.514 | 9.578 | 2,810,094 | -0.06(-0.64%) |
Dec 15, 2005 | 9.738 | 9.738 | 9.572 | 9.640 | 2,585,522 | -0.15(-1.53%) |
Dec 14, 2005 | 9.658 | 9.856 | 9.650 | 9.789 | 2,567,885 | +0.05(+0.47%) |
Dec 13, 2005 | 9.747 | 9.779 | 9.674 | 9.743 | 2,894,750 | -0.02(-0.19%) |
Dec 12, 2005 | 9.777 | 9.839 | 9.730 | 9.762 | 2,372,707 | -0.02(-0.16%) |
Dec 09, 2005 | 9.823 | 9.840 | 9.704 | 9.777 | 1,847,137 | -0.02(-0.17%) |
Dec 08, 2005 | 9.822 | 9.840 | 9.748 | 9.794 | 2,040,552 | -0.01(-0.10%) |
Dec 07, 2005 | 9.828 | 9.903 | 9.769 | 9.805 | 2,193,990 | -0.07(-0.74%) |
Dec 06, 2005 | 9.769 | 10.12 | 9.769 | 9.878 | 5,770,100 | +0.13(+1.29%) |
Dec 05, 2005 | 9.740 | 9.781 | 9.655 | 9.752 | 1,918,271 | +0.01(+0.12%) |
Dec 02, 2005 | 9.645 | 9.764 | 9.621 | 9.740 | 1,827,737 | +0.05(+0.54%) |