Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 9.320 | 9.390 | 9.050 | 9.170 | 706,712 | -0.16(-1.71%) |
Mar 30, 2006 | 9.210 | 9.430 | 9.050 | 9.330 | 669,456 | +0.12(+1.30%) |
Mar 29, 2006 | 9.000 | 9.250 | 9.000 | 9.210 | 353,517 | +0.19(+2.11%) |
Mar 28, 2006 | 9.050 | 9.160 | 8.890 | 9.020 | 447,875 | +0.02(+0.22%) |
Mar 27, 2006 | 8.960 | 9.070 | 8.930 | 9.000 | 518,282 | +0.03(+0.33%) |
Mar 24, 2006 | 8.700 | 8.990 | 8.686 | 8.970 | 440,531 | +0.30(+3.46%) |
Mar 23, 2006 | 8.720 | 8.870 | 8.616 | 8.670 | 456,100 | -0.09(-1.03%) |
Mar 22, 2006 | 8.790 | 8.940 | 8.610 | 8.760 | 681,700 | -0.01(-0.11%) |
Mar 21, 2006 | 9.240 | 9.240 | 8.750 | 8.770 | 523,301 | -0.46(-4.98%) |
Mar 20, 2006 | 9.050 | 9.450 | 8.770 | 9.230 | 1,228,955 | +0.18(+1.99%) |
Mar 17, 2006 | 8.490 | 9.162 | 8.220 | 9.050 | 1,382,955 | +0.60(+7.10%) |
Mar 16, 2006 | 8.410 | 8.460 | 8.320 | 8.450 | 239,270 | +0.03(+0.36%) |
Mar 15, 2006 | 8.290 | 8.430 | 8.120 | 8.420 | 303,115 | +0.16(+1.94%) |
Mar 14, 2006 | 8.360 | 8.360 | 8.160 | 8.260 | 254,463 | -0.14(-1.67%) |
Mar 13, 2006 | 8.180 | 8.490 | 8.180 | 8.400 | 466,285 | +0.19(+2.31%) |
Mar 10, 2006 | 7.990 | 8.250 | 7.990 | 8.210 | 181,396 | +0.20(+2.50%) |
Mar 09, 2006 | 8.040 | 8.100 | 7.970 | 8.010 | 262,797 | -0.06(-0.74%) |
Mar 08, 2006 | 8.100 | 8.170 | 8.010 | 8.070 | 188,939 | -0.06(-0.74%) |
Mar 07, 2006 | 8.200 | 8.300 | 8.100 | 8.130 | 329,869 | -0.17(-2.05%) |
Mar 06, 2006 | 8.390 | 8.438 | 8.130 | 8.300 | 285,225 | -0.13(-1.54%) |
Mar 03, 2006 | 8.510 | 8.620 | 8.290 | 8.430 | 545,817 | -0.15(-1.75%) |
Mar 02, 2006 | 8.500 | 8.700 | 8.340 | 8.580 | 587,148 | +0.12(+1.42%) |
Mar 01, 2006 | 8.110 | 8.521 | 8.110 | 8.460 | 699,479 | +0.30(+3.68%) |
Feb 28, 2006 | 8.250 | 8.280 | 8.100 | 8.160 | 357,373 | -0.09(-1.09%) |
Feb 27, 2006 | 8.260 | 8.350 | 7.900 | 8.250 | 951,943 | -0.13(-1.55%) |
Feb 24, 2006 | 8.300 | 8.400 | 8.170 | 8.380 | 291,484 | +0.04(+0.48%) |
Feb 23, 2006 | 8.170 | 8.450 | 8.080 | 8.340 | 469,735 | +0.13(+1.58%) |
Feb 22, 2006 | 8.050 | 8.240 | 7.990 | 8.210 | 456,498 | +0.21(+2.63%) |
Feb 21, 2006 | 8.450 | 8.480 | 7.930 | 8.000 | 802,847 | -0.41(-4.88%) |
Feb 17, 2006 | 8.350 | 8.500 | 8.270 | 8.410 | 395,966 | +0.10(+1.20%) |
Feb 16, 2006 | 8.340 | 8.500 | 8.200 | 8.310 | 419,500 | -0.02(-0.24%) |
Feb 15, 2006 | 8.130 | 8.400 | 8.100 | 8.330 | 369,398 | +0.16(+1.96%) |
Feb 14, 2006 | 8.180 | 8.370 | 8.100 | 8.170 | 457,502 | +0.05(+0.62%) |
Feb 13, 2006 | 8.190 | 8.240 | 7.960 | 8.120 | 496,468 | -0.13(-1.58%) |
Feb 10, 2006 | 8.360 | 8.480 | 8.100 | 8.250 | 635,403 | -0.16(-1.90%) |
Feb 09, 2006 | 7.990 | 8.560 | 7.890 | 8.410 | 957,334 | +0.40(+4.99%) |
Feb 08, 2006 | 7.960 | 8.060 | 7.900 | 8.010 | 296,607 | +0.11(+1.39%) |
Feb 07, 2006 | 8.010 | 8.080 | 7.750 | 7.900 | 646,291 | -0.18(-2.23%) |
Feb 06, 2006 | 7.900 | 8.130 | 7.880 | 8.080 | 776,379 | +0.17(+2.15%) |
Feb 03, 2006 | 7.950 | 8.150 | 7.830 | 7.910 | 1,066,864 | +0.04(+0.51%) |
Feb 02, 2006 | 7.810 | 7.990 | 7.780 | 7.870 | 578,012 | -0.01(-0.13%) |
Feb 01, 2006 | 8.060 | 8.190 | 7.810 | 7.880 | 1,931,900 | -0.30(-3.67%) |
Jan 31, 2006 | 8.040 | 8.250 | 7.972 | 8.180 | 838,570 | -0.03(-0.37%) |
Jan 30, 2006 | 8.415 | 8.440 | 8.170 | 8.210 | 979,374 | -0.19(-2.26%) |
Jan 27, 2006 | 8.440 | 8.530 | 8.290 | 8.400 | 747,717 | -0.14(-1.64%) |
Jan 26, 2006 | 8.140 | 8.610 | 8.140 | 8.540 | 1,514,724 | +0.49(+6.09%) |
Jan 25, 2006 | 7.630 | 8.690 | 7.550 | 8.050 | 4,254,186 | +0.52(+6.91%) |
Jan 24, 2006 | 7.440 | 7.630 | 7.390 | 7.530 | 901,953 | +0.05(+0.67%) |
Jan 23, 2006 | 7.480 | 7.650 | 7.260 | 7.480 | 557,751 | -0.11(-1.45%) |
Jan 20, 2006 | 7.640 | 7.750 | 7.580 | 7.590 | 399,428 | -0.02(-0.26%) |
Jan 19, 2006 | 7.800 | 7.930 | 7.580 | 7.610 | 1,054,455 | -0.20(-2.56%) |
Jan 18, 2006 | 8.260 | 8.290 | 7.720 | 7.810 | 1,712,076 | -0.56(-6.69%) |
Jan 17, 2006 | 7.380 | 8.480 | 7.360 | 8.370 | 2,043,278 | +0.91(+12.20%) |
Jan 13, 2006 | 6.830 | 7.560 | 6.830 | 7.460 | 1,963,644 | +0.61(+8.91%) |
Jan 12, 2006 | 6.590 | 6.900 | 6.430 | 6.850 | 1,346,600 | +0.60(+9.60%) |
Jan 11, 2006 | 6.320 | 6.330 | 6.130 | 6.250 | 350,828 | -0.08(-1.26%) |
Jan 10, 2006 | 6.340 | 6.350 | 6.180 | 6.330 | 375,374 | -0.01(-0.16%) |
Jan 09, 2006 | 6.150 | 6.360 | 6.150 | 6.340 | 261,693 | +0.15(+2.42%) |
Jan 06, 2006 | 6.250 | 6.350 | 6.120 | 6.190 | 593,229 | -0.01(-0.24%) |
Jan 05, 2006 | 6.120 | 6.280 | 6.080 | 6.205 | 364,920 | +0.12(+2.06%) |
Jan 04, 2006 | 6.300 | 6.300 | 6.060 | 6.080 | 741,423 | -0.20(-3.18%) |