Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 9.052 | 9.099 | 9.026 | 9.061 | 2,821,993 | +0.03(+0.35%) |
Mar 30, 2006 | 8.982 | 9.045 | 8.940 | 9.029 | 2,452,760 | +0.10(+1.12%) |
Mar 29, 2006 | 8.998 | 8.998 | 8.918 | 8.929 | 1,398,437 | -0.03(-0.36%) |
Mar 28, 2006 | 8.929 | 9.064 | 8.889 | 8.961 | 2,429,526 | +0.07(+0.81%) |
Mar 27, 2006 | 8.924 | 8.948 | 8.851 | 8.889 | 2,950,722 | -0.04(-0.39%) |
Mar 24, 2006 | 8.943 | 8.948 | 8.864 | 8.924 | 3,328,746 | -0.02(-0.21%) |
Mar 23, 2006 | 8.977 | 9.017 | 8.943 | 8.943 | 2,202,210 | -0.07(-0.81%) |
Mar 22, 2006 | 8.821 | 9.029 | 8.821 | 9.017 | 1,824,185 | +0.04(+0.48%) |
Mar 21, 2006 | 8.916 | 8.978 | 8.900 | 8.974 | 5,085,742 | +0.06(+0.64%) |
Mar 20, 2006 | 8.913 | 8.948 | 8.849 | 8.916 | 2,926,232 | +0.02(+0.21%) |
Mar 17, 2006 | 8.865 | 8.897 | 8.802 | 8.897 | 3,552,295 | +0.09(+1.03%) |
Mar 16, 2006 | 8.854 | 8.896 | 8.794 | 8.806 | 3,443,661 | -0.02(-0.23%) |
Mar 15, 2006 | 8.649 | 8.827 | 8.639 | 8.827 | 3,501,432 | +0.18(+2.06%) |
Mar 14, 2006 | 8.591 | 8.711 | 8.587 | 8.649 | 3,686,676 | -0.06(-0.71%) |
Mar 13, 2006 | 8.692 | 8.740 | 8.673 | 8.711 | 2,726,545 | +0.02(+0.22%) |
Mar 10, 2006 | 8.544 | 8.713 | 8.520 | 8.692 | 5,394,692 | +0.15(+1.71%) |
Mar 09, 2006 | 8.566 | 8.576 | 8.485 | 8.545 | 3,210,064 | -0.02(-0.24%) |
Mar 08, 2006 | 8.552 | 8.603 | 8.537 | 8.566 | 2,091,063 | -0.05(-0.61%) |
Mar 07, 2006 | 8.599 | 8.654 | 8.480 | 8.619 | 3,686,048 | +0.01(+0.13%) |
Mar 06, 2006 | 8.660 | 8.684 | 8.601 | 8.607 | 2,302,681 | -0.08(-0.93%) |
Mar 03, 2006 | 8.625 | 8.714 | 8.584 | 8.689 | 4,290,133 | +0.00(+0.00%) |
Mar 02, 2006 | 8.722 | 8.725 | 8.642 | 8.689 | 2,786,828 | -0.07(-0.84%) |
Mar 01, 2006 | 8.733 | 8.791 | 8.697 | 8.762 | 2,237,375 | +0.04(+0.40%) |
Feb 28, 2006 | 8.805 | 8.837 | 8.687 | 8.727 | 3,958,577 | -0.08(-0.89%) |
Feb 27, 2006 | 8.982 | 9.004 | 8.773 | 8.805 | 4,099,865 | -0.15(-1.67%) |
Feb 24, 2006 | 8.918 | 9.010 | 8.872 | 8.955 | 2,691,380 | +0.01(+0.14%) |
Feb 23, 2006 | 8.862 | 9.029 | 8.854 | 8.942 | 4,383,697 | +0.04(+0.45%) |
Feb 22, 2006 | 8.775 | 8.961 | 8.768 | 8.902 | 3,454,964 | +0.13(+1.43%) |
Feb 21, 2006 | 8.803 | 8.811 | 8.705 | 8.776 | 3,650,255 | -0.03(-0.31%) |
Feb 17, 2006 | 8.900 | 8.900 | 8.787 | 8.803 | 4,222,315 | -0.11(-1.27%) |
Feb 16, 2006 | 8.913 | 8.948 | 8.900 | 8.916 | 3,488,873 | -0.02(-0.20%) |
Feb 15, 2006 | 9.017 | 9.026 | 8.854 | 8.934 | 5,966,124 | -0.06(-0.66%) |
Feb 14, 2006 | 9.026 | 9.064 | 8.900 | 8.993 | 5,487,628 | -0.07(-0.72%) |
Feb 13, 2006 | 9.099 | 9.090 | 8.878 | 9.058 | 3,719,329 | -0.04(-0.40%) |
Feb 10, 2006 | 9.079 | 9.099 | 8.974 | 9.095 | 4,095,469 | -0.03(-0.35%) |
Feb 09, 2006 | 9.289 | 9.327 | 9.069 | 9.127 | 6,021,383 | -0.21(-2.25%) |
Feb 08, 2006 | 8.838 | 9.343 | 8.830 | 9.337 | 7,310,558 | +0.56(+6.41%) |
Feb 07, 2006 | 8.751 | 8.897 | 8.719 | 8.775 | 3,108,337 | -0.01(-0.13%) |
Feb 06, 2006 | 8.832 | 8.848 | 8.744 | 8.786 | 2,396,245 | -0.05(-0.52%) |
Feb 03, 2006 | 8.751 | 8.873 | 8.738 | 8.832 | 3,088,871 | +0.05(+0.56%) |
Feb 02, 2006 | 8.827 | 8.846 | 8.767 | 8.783 | 2,783,688 | -0.10(-1.13%) |
Feb 01, 2006 | 8.770 | 8.902 | 8.770 | 8.883 | 2,418,223 | +0.05(+0.54%) |
Jan 31, 2006 | 8.892 | 8.896 | 8.802 | 8.835 | 2,115,553 | -0.04(-0.47%) |
Jan 30, 2006 | 8.902 | 8.939 | 8.869 | 8.877 | 1,378,971 | -0.02(-0.18%) |
Jan 27, 2006 | 8.854 | 8.966 | 8.853 | 8.892 | 2,056,526 | +0.02(+0.18%) |
Jan 26, 2006 | 8.862 | 8.964 | 8.859 | 8.877 | 2,067,201 | +0.01(+0.16%) |
Jan 25, 2006 | 8.786 | 8.878 | 8.786 | 8.862 | 3,092,638 | +0.08(+0.87%) |
Jan 24, 2006 | 8.687 | 8.859 | 8.687 | 8.786 | 2,443,969 | +0.10(+1.14%) |
Jan 23, 2006 | 8.783 | 8.814 | 8.687 | 8.687 | 3,224,507 | -0.11(-1.20%) |
Jan 20, 2006 | 8.870 | 8.921 | 8.792 | 8.792 | 2,841,459 | -0.06(-0.65%) |
Jan 19, 2006 | 8.894 | 8.910 | 8.770 | 8.849 | 2,454,016 | -0.03(-0.32%) |
Jan 18, 2006 | 8.822 | 8.942 | 8.822 | 8.878 | 2,551,348 | -0.02(-0.23%) |
Jan 17, 2006 | 8.982 | 8.982 | 8.842 | 8.899 | 2,784,944 | -0.07(-0.76%) |
Jan 13, 2006 | 9.025 | 9.061 | 8.923 | 8.967 | 2,860,298 | -0.06(-0.64%) |
Jan 12, 2006 | 9.012 | 9.087 | 9.009 | 9.025 | 2,911,162 | +0.01(+0.14%) |
Jan 11, 2006 | 9.131 | 9.193 | 8.991 | 9.012 | 3,684,164 | -0.07(-0.79%) |
Jan 10, 2006 | 9.208 | 9.236 | 9.064 | 9.084 | 4,127,495 | -0.15(-1.60%) |
Jan 09, 2006 | 8.918 | 9.292 | 8.918 | 9.232 | 4,874,752 | +0.34(+3.78%) |
Jan 06, 2006 | 8.830 | 8.910 | 8.770 | 8.896 | 2,541,301 | +0.11(+1.20%) |
Jan 05, 2006 | 8.732 | 8.821 | 8.730 | 8.791 | 2,348,521 | +0.06(+0.67%) |
Jan 04, 2006 | 8.775 | 8.779 | 8.689 | 8.732 | 3,228,903 | -0.03(-0.35%) |