Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 8.410 | 8.500 | 8.382 | 8.382 | 78,883 | +0.04(+0.50%) |
Mar 30, 2006 | 8.555 | 8.590 | 8.306 | 8.341 | 141,730 | -0.25(-2.90%) |
Mar 29, 2006 | 8.548 | 8.617 | 8.500 | 8.590 | 160,945 | +0.11(+1.31%) |
Mar 28, 2006 | 8.444 | 8.548 | 8.341 | 8.479 | 212,234 | +0.08(+0.91%) |
Mar 27, 2006 | 8.361 | 8.410 | 8.313 | 8.403 | 172,214 | +0.08(+0.91%) |
Mar 24, 2006 | 8.306 | 8.451 | 8.306 | 8.327 | 208,478 | +0.02(+0.25%) |
Mar 23, 2006 | 8.271 | 8.368 | 8.244 | 8.306 | 308,455 | +0.17(+2.13%) |
Mar 22, 2006 | 8.084 | 8.147 | 7.967 | 8.133 | 103,733 | +0.03(+0.43%) |
Mar 21, 2006 | 8.119 | 8.140 | 8.043 | 8.098 | 82,206 | -0.01(-0.16%) |
Mar 20, 2006 | 8.112 | 8.126 | 7.960 | 8.111 | 327,237 | -0.02(-0.26%) |
Mar 17, 2006 | 8.306 | 8.334 | 8.106 | 8.133 | 287,217 | -0.15(-1.84%) |
Mar 16, 2006 | 8.341 | 8.389 | 8.257 | 8.285 | 232,027 | +0.01(+0.17%) |
Mar 15, 2006 | 8.209 | 8.278 | 8.167 | 8.271 | 296,030 | +0.13(+1.62%) |
Mar 14, 2006 | 7.856 | 8.140 | 7.856 | 8.140 | 359,455 | +0.34(+4.35%) |
Mar 13, 2006 | 7.738 | 7.821 | 7.731 | 7.801 | 441,373 | +0.02(+0.27%) |
Mar 10, 2006 | 7.821 | 7.877 | 7.745 | 7.780 | 179,438 | -0.03(-0.43%) |
Mar 09, 2006 | 7.856 | 7.891 | 7.718 | 7.813 | 257,455 | +0.03(+0.34%) |
Mar 08, 2006 | 7.960 | 8.098 | 7.738 | 7.787 | 287,073 | -0.10(-1.32%) |
Mar 07, 2006 | 7.849 | 7.925 | 7.821 | 7.891 | 170,336 | +0.02(+0.26%) |
Mar 06, 2006 | 7.904 | 7.967 | 7.863 | 7.870 | 122,081 | +0.01(+0.09%) |
Mar 03, 2006 | 7.842 | 7.946 | 7.820 | 7.863 | 248,209 | +0.01(+0.09%) |
Mar 02, 2006 | 8.098 | 8.133 | 7.794 | 7.856 | 354,687 | -0.25(-3.07%) |
Mar 01, 2006 | 8.098 | 8.161 | 8.036 | 8.105 | 224,804 | +0.01(+0.09%) |
Feb 28, 2006 | 8.105 | 8.112 | 7.960 | 8.098 | 240,551 | -0.01(-0.09%) |
Feb 27, 2006 | 7.981 | 8.202 | 7.891 | 8.105 | 411,033 | +0.27(+3.45%) |
Feb 24, 2006 | 8.299 | 8.299 | 7.835 | 7.835 | 775,689 | -0.74(-8.64%) |
Feb 23, 2006 | 8.694 | 8.694 | 8.493 | 8.576 | 493,384 | -0.05(-0.56%) |
Feb 22, 2006 | 8.680 | 8.721 | 8.583 | 8.624 | 533,692 | -0.02(-0.24%) |
Feb 21, 2006 | 8.638 | 8.707 | 8.583 | 8.645 | 500,174 | +0.09(+1.05%) |
Feb 17, 2006 | 8.354 | 8.590 | 8.354 | 8.555 | 577,902 | +0.23(+2.74%) |
Feb 16, 2006 | 8.029 | 8.409 | 8.029 | 8.327 | 967,119 | +0.36(+4.52%) |
Feb 15, 2006 | 7.891 | 8.064 | 7.773 | 7.967 | 1,172,275 | +0.22(+2.86%) |
Feb 14, 2006 | 7.718 | 7.766 | 7.676 | 7.745 | 513,032 | +0.00(+0.00%) |
Feb 13, 2006 | 7.752 | 7.752 | 7.683 | 7.745 | 229,716 | -0.01(-0.09%) |
Feb 10, 2006 | 7.752 | 7.821 | 7.683 | 7.752 | 392,106 | -0.07(-0.89%) |
Feb 09, 2006 | 7.821 | 7.856 | 7.794 | 7.821 | 917,709 | -0.03(-0.35%) |
Feb 08, 2006 | 7.821 | 7.863 | 7.718 | 7.849 | 463,188 | +0.06(+0.80%) |
Feb 07, 2006 | 7.891 | 7.891 | 7.759 | 7.787 | 531,236 | -0.10(-1.32%) |
Feb 06, 2006 | 7.960 | 7.960 | 7.828 | 7.891 | 742,749 | -0.07(-0.87%) |
Feb 03, 2006 | 7.960 | 7.994 | 7.946 | 7.960 | 815,998 | -0.03(-0.43%) |
Feb 02, 2006 | 7.960 | 8.036 | 7.960 | 7.994 | 766,876 | -0.01(-0.17%) |
Feb 01, 2006 | 8.029 | 8.064 | 7.994 | 8.008 | 517,511 | -0.06(-0.69%) |
Jan 31, 2006 | 7.994 | 8.161 | 7.988 | 8.064 | 1,015,230 | +0.02(+0.26%) |
Jan 30, 2006 | 8.084 | 8.098 | 7.974 | 8.043 | 794,037 | -0.04(-0.51%) |
Jan 27, 2006 | 8.202 | 8.202 | 7.994 | 8.084 | 1,058,428 | -0.12(-1.52%) |
Jan 26, 2006 | 8.202 | 8.292 | 8.174 | 8.209 | 553,052 | +0.05(+0.59%) |
Jan 25, 2006 | 8.299 | 8.299 | 8.050 | 8.161 | 764,709 | -0.14(-1.67%) |
Jan 24, 2006 | 8.479 | 8.493 | 8.278 | 8.299 | 737,981 | -0.19(-2.28%) |
Jan 23, 2006 | 8.666 | 8.790 | 8.493 | 8.493 | 389,072 | -0.18(-2.08%) |
Jan 20, 2006 | 8.998 | 8.998 | 8.527 | 8.673 | 606,942 | -0.26(-2.87%) |
Jan 19, 2006 | 8.756 | 9.033 | 8.756 | 8.929 | 183,628 | +0.24(+2.79%) |
Jan 18, 2006 | 8.687 | 8.970 | 8.659 | 8.687 | 250,665 | +0.00(+0.00%) |
Jan 17, 2006 | 8.846 | 8.963 | 8.631 | 8.687 | 338,217 | -0.16(-1.80%) |
Jan 13, 2006 | 8.943 | 9.095 | 8.804 | 8.846 | 350,208 | -0.15(-1.69%) |
Jan 12, 2006 | 9.310 | 9.310 | 8.825 | 8.998 | 401,208 | -0.28(-3.06%) |
Jan 11, 2006 | 9.330 | 9.344 | 9.213 | 9.282 | 365,667 | -0.04(-0.45%) |
Jan 10, 2006 | 9.358 | 9.365 | 9.206 | 9.323 | 343,274 | +0.12(+1.28%) |
Jan 09, 2006 | 9.379 | 9.406 | 9.206 | 9.206 | 373,036 | -0.17(-1.85%) |
Jan 06, 2006 | 9.337 | 9.379 | 9.226 | 9.379 | 498,296 | +0.17(+1.80%) |
Jan 05, 2006 | 9.199 | 9.226 | 9.074 | 9.213 | 510,576 | +0.04(+0.45%) |
Jan 04, 2006 | 9.171 | 9.268 | 9.136 | 9.171 | 530,514 | +0.11(+1.22%) |