Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 8.864 | 8.896 | 8.745 | 8.785 | 3,932,342 | -0.08(-0.89%) |
Feb 27, 2006 | 9.042 | 9.064 | 8.832 | 8.864 | 4,072,694 | -0.15(-1.67%) |
Feb 24, 2006 | 8.977 | 9.070 | 8.931 | 9.014 | 2,673,543 | +0.01(+0.14%) |
Feb 23, 2006 | 8.921 | 9.090 | 8.913 | 9.002 | 4,354,645 | +0.04(+0.45%) |
Feb 22, 2006 | 8.833 | 9.021 | 8.827 | 8.961 | 3,432,066 | +0.13(+1.43%) |
Feb 21, 2006 | 8.862 | 8.870 | 8.763 | 8.835 | 3,626,063 | -0.03(-0.31%) |
Feb 17, 2006 | 8.960 | 8.960 | 8.846 | 8.862 | 4,194,332 | -0.11(-1.27%) |
Feb 16, 2006 | 8.973 | 9.008 | 8.960 | 8.976 | 3,465,751 | -0.02(-0.20%) |
Feb 15, 2006 | 9.077 | 9.086 | 8.913 | 8.993 | 5,926,583 | -0.06(-0.66%) |
Feb 14, 2006 | 9.086 | 9.125 | 8.960 | 9.053 | 5,451,259 | -0.07(-0.72%) |
Feb 13, 2006 | 9.160 | 9.151 | 8.937 | 9.119 | 3,694,680 | -0.04(-0.40%) |
Feb 10, 2006 | 9.139 | 9.160 | 9.034 | 9.155 | 4,068,327 | -0.03(-0.35%) |
Feb 09, 2006 | 9.351 | 9.389 | 9.130 | 9.187 | 5,981,477 | -0.21(-2.25%) |
Feb 08, 2006 | 8.897 | 9.405 | 8.889 | 9.399 | 7,262,108 | +0.57(+6.41%) |
Feb 07, 2006 | 8.809 | 8.957 | 8.777 | 8.833 | 3,087,737 | -0.01(-0.13%) |
Feb 06, 2006 | 8.891 | 8.907 | 8.803 | 8.844 | 2,380,364 | -0.05(-0.52%) |
Feb 03, 2006 | 8.809 | 8.933 | 8.796 | 8.891 | 3,068,399 | +0.05(+0.56%) |
Feb 02, 2006 | 8.886 | 8.905 | 8.825 | 8.841 | 2,765,240 | -0.10(-1.13%) |
Feb 01, 2006 | 8.828 | 8.961 | 8.828 | 8.942 | 2,402,197 | +0.05(+0.54%) |
Jan 31, 2006 | 8.952 | 8.955 | 8.860 | 8.894 | 2,101,532 | -0.04(-0.47%) |
Jan 30, 2006 | 8.961 | 8.998 | 8.928 | 8.936 | 1,369,832 | -0.02(-0.18%) |
Jan 27, 2006 | 8.913 | 9.026 | 8.912 | 8.952 | 2,042,896 | +0.02(+0.18%) |
Jan 26, 2006 | 8.921 | 9.024 | 8.918 | 8.936 | 2,053,501 | +0.01(+0.16%) |
Jan 25, 2006 | 8.844 | 8.937 | 8.844 | 8.921 | 3,072,142 | +0.08(+0.87%) |
Jan 24, 2006 | 8.745 | 8.918 | 8.745 | 8.844 | 2,427,772 | +0.10(+1.14%) |
Jan 23, 2006 | 8.841 | 8.873 | 8.745 | 8.745 | 3,203,137 | -0.11(-1.20%) |
Jan 20, 2006 | 8.929 | 8.981 | 8.851 | 8.851 | 2,822,628 | -0.06(-0.65%) |
Jan 19, 2006 | 8.953 | 8.969 | 8.828 | 8.909 | 2,437,752 | -0.03(-0.32%) |
Jan 18, 2006 | 8.881 | 9.002 | 8.881 | 8.937 | 2,534,439 | -0.02(-0.23%) |
Jan 17, 2006 | 9.042 | 9.042 | 8.900 | 8.958 | 2,766,487 | -0.07(-0.76%) |
Jan 13, 2006 | 9.085 | 9.122 | 8.982 | 9.027 | 2,841,341 | -0.06(-0.64%) |
Jan 12, 2006 | 9.072 | 9.147 | 9.069 | 9.085 | 2,891,868 | +0.01(+0.14%) |
Jan 11, 2006 | 9.192 | 9.255 | 9.051 | 9.072 | 3,659,748 | -0.07(-0.79%) |
Jan 10, 2006 | 9.269 | 9.298 | 9.125 | 9.144 | 4,100,140 | -0.15(-1.60%) |
Jan 09, 2006 | 8.977 | 9.354 | 8.977 | 9.293 | 4,842,445 | +0.34(+3.78%) |
Jan 06, 2006 | 8.889 | 8.969 | 8.828 | 8.955 | 2,524,459 | +0.11(+1.20%) |
Jan 05, 2006 | 8.790 | 8.880 | 8.788 | 8.849 | 2,332,956 | +0.06(+0.67%) |
Jan 04, 2006 | 8.833 | 8.838 | 8.747 | 8.790 | 3,207,503 | -0.03(-0.35%) |
Jan 03, 2006 | 8.888 | 8.888 | 8.686 | 8.820 | 3,660,995 | -0.05(-0.58%) |
Dec 30, 2005 | 8.910 | 8.925 | 8.836 | 8.872 | 2,188,238 | -0.04(-0.43%) |
Dec 29, 2005 | 8.929 | 8.985 | 8.899 | 8.910 | 2,699,742 | -0.00(-0.02%) |
Dec 28, 2005 | 8.982 | 9.006 | 8.905 | 8.912 | 3,331,013 | -0.07(-0.79%) |
Dec 27, 2005 | 8.969 | 9.010 | 8.945 | 8.982 | 2,537,558 | -0.00(-0.05%) |
Dec 23, 2005 | 9.019 | 9.061 | 8.977 | 8.987 | 1,397,902 | +0.00(+0.00%) |
Dec 22, 2005 | 9.018 | 9.018 | 8.900 | 8.987 | 2,672,919 | -0.01(-0.07%) |
Dec 21, 2005 | 8.977 | 9.046 | 8.929 | 8.993 | 2,342,937 | +0.02(+0.18%) |
Dec 20, 2005 | 8.950 | 8.997 | 8.875 | 8.977 | 2,795,805 | +0.03(+0.30%) |
Dec 19, 2005 | 8.995 | 9.018 | 8.936 | 8.950 | 2,402,197 | -0.08(-0.85%) |
Dec 16, 2005 | 9.085 | 9.125 | 8.966 | 9.027 | 2,981,693 | -0.06(-0.64%) |
Dec 15, 2005 | 9.178 | 9.178 | 9.021 | 9.085 | 2,743,407 | -0.14(-1.53%) |
Dec 14, 2005 | 9.102 | 9.288 | 9.094 | 9.226 | 2,724,694 | +0.04(+0.47%) |
Dec 13, 2005 | 9.186 | 9.216 | 9.117 | 9.183 | 3,071,518 | -0.02(-0.19%) |
Dec 12, 2005 | 9.215 | 9.272 | 9.170 | 9.200 | 2,517,597 | -0.01(-0.16%) |
Dec 09, 2005 | 9.258 | 9.274 | 9.146 | 9.215 | 1,959,933 | -0.02(-0.17%) |
Dec 08, 2005 | 9.256 | 9.274 | 9.187 | 9.231 | 2,165,158 | -0.01(-0.10%) |
Dec 07, 2005 | 9.263 | 9.333 | 9.207 | 9.240 | 2,327,966 | -0.07(-0.74%) |
Dec 06, 2005 | 9.207 | 9.534 | 9.207 | 9.309 | 6,122,452 | +0.12(+1.29%) |
Dec 05, 2005 | 9.179 | 9.218 | 9.099 | 9.191 | 2,035,411 | +0.01(+0.12%) |
Dec 02, 2005 | 9.090 | 9.202 | 9.067 | 9.179 | 1,939,348 | +0.05(+0.54%) |