Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 8.610 | 8.719 | 8.519 | 8.519 | 42,788,344 | -0.09(-1.06%) |
Feb 27, 2006 | 8.595 | 8.749 | 8.532 | 8.610 | 41,314,072 | +0.06(+0.74%) |
Feb 24, 2006 | 8.610 | 8.646 | 8.502 | 8.547 | 30,596,614 | -0.03(-0.32%) |
Feb 23, 2006 | 8.595 | 8.633 | 8.540 | 8.575 | 36,421,712 | -0.02(-0.21%) |
Feb 22, 2006 | 8.727 | 8.846 | 8.585 | 8.593 | 45,362,292 | -0.09(-1.05%) |
Feb 21, 2006 | 8.805 | 8.846 | 8.643 | 8.684 | 55,862,976 | -0.11(-1.24%) |
Feb 17, 2006 | 8.734 | 8.798 | 8.707 | 8.792 | 54,986,800 | +0.06(+0.67%) |
Feb 16, 2006 | 8.681 | 8.747 | 8.621 | 8.734 | 48,153,008 | +0.10(+1.17%) |
Feb 15, 2006 | 8.499 | 8.689 | 8.489 | 8.633 | 77,349,320 | +0.16(+1.88%) |
Feb 14, 2006 | 8.320 | 8.532 | 8.317 | 8.474 | 65,050,784 | +0.15(+1.76%) |
Feb 13, 2006 | 8.337 | 8.388 | 8.317 | 8.327 | 39,354,832 | -0.06(-0.72%) |
Feb 10, 2006 | 8.277 | 8.388 | 8.229 | 8.388 | 54,217,424 | +0.13(+1.59%) |
Feb 09, 2006 | 8.246 | 8.289 | 8.186 | 8.257 | 57,458,692 | +0.02(+0.21%) |
Feb 08, 2006 | 8.021 | 8.249 | 7.991 | 8.239 | 80,462,024 | +0.28(+3.46%) |
Feb 07, 2006 | 7.991 | 8.026 | 7.925 | 7.963 | 30,186,806 | -0.01(-0.16%) |
Feb 06, 2006 | 8.016 | 8.039 | 7.963 | 7.976 | 35,078,768 | -0.02(-0.19%) |
Feb 03, 2006 | 7.925 | 8.019 | 7.900 | 7.991 | 47,312,032 | +0.02(+0.22%) |
Feb 02, 2006 | 8.039 | 8.054 | 7.935 | 7.973 | 39,643,596 | -0.07(-0.82%) |
Feb 01, 2006 | 8.009 | 8.049 | 7.915 | 8.039 | 61,315,060 | +0.04(+0.44%) |
Jan 31, 2006 | 8.067 | 8.080 | 7.996 | 8.004 | 47,827,456 | -0.06(-0.75%) |
Jan 30, 2006 | 8.153 | 8.158 | 8.037 | 8.064 | 44,518,548 | -0.06(-0.75%) |
Jan 27, 2006 | 8.009 | 8.128 | 7.978 | 8.125 | 62,734,352 | +0.12(+1.45%) |
Jan 26, 2006 | 8.029 | 8.059 | 7.898 | 8.009 | 57,512,092 | +0.08(+0.96%) |
Jan 25, 2006 | 7.809 | 7.958 | 7.837 | 7.933 | 47,870,968 | +0.12(+1.59%) |
Jan 24, 2006 | 7.882 | 7.938 | 7.804 | 7.809 | 49,727,752 | -0.03(-0.35%) |
Jan 23, 2006 | 7.850 | 7.887 | 7.799 | 7.837 | 41,794,684 | +0.02(+0.19%) |
Jan 20, 2006 | 7.963 | 7.963 | 7.796 | 7.822 | 53,707,936 | -0.12(-1.53%) |
Jan 19, 2006 | 7.976 | 7.994 | 7.870 | 7.943 | 65,894,128 | +0.07(+0.87%) |
Jan 18, 2006 | 7.923 | 7.933 | 7.839 | 7.875 | 59,756,532 | -0.08(-1.05%) |
Jan 17, 2006 | 8.069 | 8.107 | 7.925 | 7.958 | 73,711,296 | -0.18(-2.18%) |
Jan 13, 2006 | 8.160 | 8.173 | 8.052 | 8.135 | 80,617,088 | +0.02(+0.22%) |
Jan 12, 2006 | 8.102 | 8.166 | 8.064 | 8.117 | 97,315,496 | +0.03(+0.38%) |
Jan 11, 2006 | 8.039 | 8.107 | 7.996 | 8.087 | 77,566,880 | +0.10(+1.20%) |
Jan 10, 2006 | 8.039 | 8.049 | 7.968 | 7.991 | 119,664,168 | +0.03(+0.41%) |
Jan 09, 2006 | 7.935 | 7.968 | 7.890 | 7.958 | 69,617,592 | +0.03(+0.41%) |
Jan 06, 2006 | 7.989 | 7.989 | 7.877 | 7.925 | 228,256,448 | -0.07(-0.89%) |
Jan 05, 2006 | 7.908 | 8.067 | 7.892 | 7.996 | 81,739,704 | +0.09(+1.15%) |
Jan 04, 2006 | 7.728 | 7.910 | 7.698 | 7.905 | 122,643,176 | +0.22(+2.93%) |
Jan 03, 2006 | 7.614 | 7.703 | 7.594 | 7.680 | 51,042,616 | +0.07(+0.86%) |
Dec 30, 2005 | 7.612 | 7.645 | 7.584 | 7.614 | 62,993,052 | -0.04(-0.50%) |
Dec 29, 2005 | 7.625 | 7.680 | 7.622 | 7.652 | 62,427,392 | +0.01(+0.07%) |
Dec 28, 2005 | 7.693 | 7.695 | 7.630 | 7.647 | 52,971,392 | -0.05(-0.62%) |
Dec 27, 2005 | 7.713 | 7.753 | 7.688 | 7.695 | 42,215,564 | -0.01(-0.13%) |
Dec 23, 2005 | 7.761 | 7.786 | 7.705 | 7.705 | 32,169,778 | -0.05(-0.68%) |
Dec 22, 2005 | 7.743 | 7.771 | 7.690 | 7.759 | 62,188,468 | +0.02(+0.23%) |
Dec 21, 2005 | 7.736 | 7.784 | 7.705 | 7.741 | 55,069,868 | +0.02(+0.26%) |
Dec 20, 2005 | 7.695 | 7.748 | 7.685 | 7.721 | 67,625,520 | +0.01(+0.07%) |
Dec 19, 2005 | 7.698 | 7.746 | 7.645 | 7.716 | 62,276,284 | +0.01(+0.10%) |
Dec 16, 2005 | 7.741 | 7.743 | 7.673 | 7.708 | 65,317,396 | -0.03(-0.39%) |
Dec 15, 2005 | 7.723 | 7.761 | 7.710 | 7.738 | 45,656,196 | +0.02(+0.23%) |
Dec 14, 2005 | 7.738 | 7.771 | 7.713 | 7.721 | 47,049,772 | -0.05(-0.59%) |
Dec 13, 2005 | 7.741 | 7.804 | 7.703 | 7.766 | 49,810,824 | +0.00(+0.00%) |
Dec 12, 2005 | 7.857 | 7.862 | 7.698 | 7.766 | 55,989,560 | -0.09(-1.16%) |
Dec 09, 2005 | 7.882 | 7.913 | 7.852 | 7.857 | 36,453,360 | -0.04(-0.48%) |
Dec 08, 2005 | 7.953 | 7.961 | 7.887 | 7.895 | 42,667,696 | -0.06(-0.70%) |
Dec 07, 2005 | 8.024 | 8.047 | 7.903 | 7.951 | 43,226,632 | -0.07(-0.91%) |
Dec 06, 2005 | 8.034 | 8.049 | 7.971 | 8.024 | 44,704,068 | +0.01(+0.09%) |
Dec 05, 2005 | 8.097 | 8.145 | 7.989 | 8.016 | 51,151,792 | -0.04(-0.50%) |
Dec 02, 2005 | 8.105 | 8.107 | 8.026 | 8.057 | 40,109,968 | -0.07(-0.84%) |