Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 8.113 | 8.143 | 8.046 | 8.122 | 56,067 | +0.00(+0.04%) |
Mar 30, 2006 | 8.174 | 8.177 | 8.082 | 8.119 | 59,018 | -0.02(-0.30%) |
Mar 29, 2006 | 8.174 | 8.180 | 8.055 | 8.143 | 70,166 | -0.05(-0.56%) |
Mar 28, 2006 | 8.204 | 8.235 | 8.073 | 8.189 | 76,068 | -0.05(-0.56%) |
Mar 27, 2006 | 8.293 | 8.296 | 8.189 | 8.235 | 99,019 | -0.04(-0.48%) |
Mar 24, 2006 | 8.186 | 8.311 | 8.186 | 8.274 | 43,280 | +0.06(+0.71%) |
Mar 23, 2006 | 8.146 | 8.250 | 8.122 | 8.216 | 57,051 | +0.13(+1.62%) |
Mar 22, 2006 | 8.158 | 8.213 | 8.067 | 8.085 | 53,772 | -0.03(-0.41%) |
Mar 21, 2006 | 8.250 | 8.280 | 8.082 | 8.119 | 62,953 | -0.15(-1.77%) |
Mar 20, 2006 | 8.433 | 8.433 | 8.265 | 8.265 | 80,986 | -0.17(-1.99%) |
Mar 17, 2006 | 8.433 | 8.442 | 8.341 | 8.433 | 44,263 | +0.03(+0.36%) |
Mar 16, 2006 | 8.430 | 8.509 | 8.372 | 8.402 | 48,854 | -0.03(-0.33%) |
Mar 15, 2006 | 8.302 | 8.445 | 8.280 | 8.430 | 71,805 | +0.11(+1.32%) |
Mar 14, 2006 | 8.372 | 8.384 | 8.296 | 8.320 | 46,231 | -0.05(-0.62%) |
Mar 13, 2006 | 8.457 | 8.457 | 8.357 | 8.372 | 67,215 | -0.14(-1.68%) |
Mar 10, 2006 | 8.463 | 8.570 | 8.448 | 8.515 | 41,312 | +0.05(+0.65%) |
Mar 09, 2006 | 8.341 | 8.524 | 8.296 | 8.460 | 82,625 | +0.07(+0.87%) |
Mar 08, 2006 | 8.296 | 8.418 | 8.204 | 8.387 | 63,608 | +0.06(+0.77%) |
Mar 07, 2006 | 8.341 | 8.354 | 8.235 | 8.323 | 73,117 | +0.00(+0.00%) |
Mar 06, 2006 | 8.296 | 8.344 | 8.235 | 8.323 | 125,906 | -0.05(-0.58%) |
Mar 03, 2006 | 8.326 | 8.433 | 8.296 | 8.372 | 94,101 | +0.02(+0.22%) |
Mar 02, 2006 | 8.387 | 8.412 | 8.302 | 8.354 | 52,133 | -0.00(-0.04%) |
Mar 01, 2006 | 8.375 | 8.418 | 8.280 | 8.357 | 92,462 | -0.06(-0.72%) |
Feb 28, 2006 | 8.463 | 8.509 | 8.363 | 8.418 | 105,905 | -0.05(-0.54%) |
Feb 27, 2006 | 8.280 | 8.463 | 8.280 | 8.463 | 84,593 | +0.18(+2.21%) |
Feb 24, 2006 | 8.192 | 8.296 | 8.192 | 8.280 | 58,362 | +0.09(+1.12%) |
Feb 23, 2006 | 8.079 | 8.189 | 8.040 | 8.189 | 100,659 | +0.12(+1.51%) |
Feb 22, 2006 | 8.079 | 8.082 | 8.027 | 8.067 | 106,233 | -0.00(-0.04%) |
Feb 21, 2006 | 8.027 | 8.073 | 8.000 | 8.070 | 46,231 | +0.04(+0.49%) |
Feb 17, 2006 | 8.076 | 8.082 | 8.009 | 8.030 | 54,428 | -0.05(-0.64%) |
Feb 16, 2006 | 7.975 | 8.082 | 7.975 | 8.082 | 89,511 | +0.03(+0.38%) |
Feb 15, 2006 | 8.000 | 8.052 | 7.966 | 8.052 | 51,477 | +0.07(+0.84%) |
Feb 14, 2006 | 7.948 | 8.003 | 7.936 | 7.985 | 46,886 | +0.07(+0.85%) |
Feb 13, 2006 | 7.914 | 7.942 | 7.869 | 7.918 | 47,542 | +0.02(+0.23%) |
Feb 10, 2006 | 7.933 | 7.982 | 7.884 | 7.899 | 59,674 | -0.07(-0.92%) |
Feb 09, 2006 | 7.924 | 7.991 | 7.924 | 7.972 | 43,280 | +0.03(+0.35%) |
Feb 08, 2006 | 7.966 | 8.003 | 7.930 | 7.945 | 34,755 | -0.03(-0.38%) |
Feb 07, 2006 | 7.960 | 7.975 | 7.869 | 7.975 | 96,724 | +0.03(+0.38%) |
Feb 06, 2006 | 8.033 | 8.033 | 7.902 | 7.945 | 82,953 | -0.09(-1.10%) |
Feb 03, 2006 | 8.036 | 8.036 | 7.930 | 8.033 | 74,756 | -0.02(-0.23%) |
Feb 02, 2006 | 8.052 | 8.158 | 8.036 | 8.052 | 66,559 | -0.02(-0.30%) |
Feb 01, 2006 | 8.052 | 8.082 | 8.052 | 8.076 | 66,559 | -0.00(-0.04%) |
Jan 31, 2006 | 8.036 | 8.082 | 8.036 | 8.079 | 74,101 | +0.03(+0.34%) |
Jan 30, 2006 | 8.049 | 8.104 | 8.049 | 8.052 | 57,379 | -0.05(-0.56%) |
Jan 27, 2006 | 8.082 | 8.097 | 8.052 | 8.097 | 90,167 | +0.02(+0.23%) |
Jan 26, 2006 | 8.021 | 8.082 | 7.942 | 8.079 | 110,167 | +0.08(+0.95%) |
Jan 25, 2006 | 7.985 | 8.049 | 7.960 | 8.003 | 67,215 | -0.01(-0.08%) |
Jan 24, 2006 | 8.046 | 8.049 | 7.969 | 8.009 | 59,346 | -0.03(-0.38%) |
Jan 23, 2006 | 8.052 | 8.070 | 7.991 | 8.040 | 47,870 | -0.02(-0.30%) |
Jan 20, 2006 | 8.128 | 8.128 | 8.024 | 8.064 | 46,231 | -0.03(-0.41%) |
Jan 19, 2006 | 8.021 | 8.158 | 8.021 | 8.097 | 79,347 | +0.05(+0.61%) |
Jan 18, 2006 | 8.143 | 8.143 | 7.975 | 8.049 | 65,248 | -0.05(-0.60%) |
Jan 17, 2006 | 8.097 | 8.155 | 8.040 | 8.097 | 61,969 | +0.02(+0.19%) |
Jan 13, 2006 | 8.128 | 8.155 | 8.036 | 8.082 | 83,281 | -0.07(-0.82%) |
Jan 12, 2006 | 8.082 | 8.149 | 8.073 | 8.149 | 45,903 | +0.04(+0.45%) |
Jan 11, 2006 | 8.076 | 8.158 | 8.067 | 8.113 | 82,298 | +0.04(+0.45%) |
Jan 10, 2006 | 7.960 | 8.082 | 7.960 | 8.076 | 86,232 | +0.07(+0.84%) |
Jan 09, 2006 | 7.927 | 8.082 | 7.866 | 8.009 | 98,692 | +0.09(+1.08%) |
Jan 06, 2006 | 7.893 | 7.942 | 7.893 | 7.924 | 89,511 | +0.03(+0.39%) |
Jan 05, 2006 | 7.924 | 7.924 | 7.838 | 7.893 | 49,509 | -0.02(-0.27%) |
Jan 04, 2006 | 7.808 | 7.914 | 7.777 | 7.914 | 54,100 | +0.08(+0.97%) |