Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 9.790 | 9.800 | 9.570 | 9.650 | 15,000 | -0.14(-1.43%) |
Mar 30, 2006 | 10.02 | 10.02 | 9.710 | 9.790 | 13,200 | -0.23(-2.30%) |
Mar 29, 2006 | 9.810 | 10.02 | 9.810 | 10.02 | 18,200 | +0.27(+2.77%) |
Mar 28, 2006 | 9.650 | 9.750 | 9.620 | 9.750 | 124,700 | +0.05(+0.52%) |
Mar 27, 2006 | 9.600 | 9.767 | 9.600 | 9.700 | 17,700 | +0.14(+1.46%) |
Mar 24, 2006 | 9.390 | 9.560 | 9.300 | 9.560 | 27,900 | +0.20(+2.14%) |
Mar 23, 2006 | 9.150 | 9.360 | 9.100 | 9.360 | 14,400 | +0.19(+2.07%) |
Mar 22, 2006 | 9.020 | 9.170 | 9.010 | 9.170 | 90,000 | +0.15(+1.66%) |
Mar 21, 2006 | 9.130 | 9.140 | 9.010 | 9.020 | 20,600 | -0.11(-1.20%) |
Mar 20, 2006 | 8.850 | 9.130 | 8.800 | 9.130 | 19,600 | +0.28(+3.16%) |
Mar 17, 2006 | 8.750 | 8.850 | 8.750 | 8.850 | 9,700 | +0.05(+0.57%) |
Mar 16, 2006 | 9.130 | 9.130 | 8.800 | 8.800 | 33,200 | -0.23(-2.55%) |
Mar 15, 2006 | 9.140 | 9.140 | 8.900 | 9.030 | 13,200 | -0.11(-1.20%) |
Mar 14, 2006 | 8.950 | 9.450 | 8.950 | 9.140 | 28,200 | +0.24(+2.70%) |
Mar 13, 2006 | 8.870 | 9.110 | 8.870 | 8.900 | 56,000 | +0.03(+0.34%) |
Mar 10, 2006 | 8.770 | 8.880 | 8.710 | 8.870 | 13,400 | +0.11(+1.26%) |
Mar 09, 2006 | 8.790 | 8.790 | 8.670 | 8.760 | 9,400 | -0.03(-0.34%) |
Mar 08, 2006 | 8.850 | 8.880 | 8.760 | 8.790 | 7,800 | +0.01(+0.11%) |
Mar 07, 2006 | 8.860 | 8.950 | 8.770 | 8.780 | 12,400 | -0.08(-0.90%) |
Mar 06, 2006 | 8.800 | 8.860 | 8.770 | 8.860 | 3,200 | +0.06(+0.68%) |
Mar 03, 2006 | 8.910 | 8.980 | 8.800 | 8.800 | 17,400 | -0.10(-1.12%) |
Mar 02, 2006 | 8.950 | 9.050 | 8.900 | 8.900 | 17,600 | -0.07(-0.78%) |
Mar 01, 2006 | 8.920 | 9.050 | 8.920 | 8.970 | 11,800 | +0.10(+1.13%) |
Feb 28, 2006 | 8.800 | 8.960 | 8.800 | 8.870 | 14,500 | +0.07(+0.80%) |
Feb 27, 2006 | 8.850 | 8.930 | 8.700 | 8.800 | 26,000 | -0.10(-1.12%) |
Feb 24, 2006 | 9.060 | 9.070 | 8.900 | 8.900 | 4,800 | -0.16(-1.77%) |
Feb 23, 2006 | 9.120 | 9.180 | 9.060 | 9.060 | 9,700 | +0.09(+1.00%) |
Feb 22, 2006 | 9.030 | 9.080 | 8.900 | 8.970 | 14,600 | -0.06(-0.66%) |
Feb 21, 2006 | 9.090 | 9.090 | 9.020 | 9.030 | 20,000 | -0.04(-0.44%) |
Feb 17, 2006 | 8.980 | 9.070 | 8.970 | 9.070 | 4,400 | +0.06(+0.67%) |
Feb 16, 2006 | 9.100 | 9.100 | 8.950 | 9.010 | 8,700 | -0.04(-0.44%) |
Feb 15, 2006 | 8.950 | 9.120 | 8.950 | 9.050 | 17,600 | +0.07(+0.78%) |
Feb 14, 2006 | 8.820 | 8.980 | 8.820 | 8.980 | 14,400 | +0.16(+1.81%) |
Feb 13, 2006 | 8.710 | 8.830 | 8.710 | 8.820 | 14,800 | +0.13(+1.50%) |
Feb 10, 2006 | 8.530 | 8.700 | 8.500 | 8.690 | 15,000 | +0.07(+0.81%) |
Feb 09, 2006 | 8.770 | 8.770 | 8.620 | 8.620 | 6,200 | -0.15(-1.71%) |
Feb 08, 2006 | 8.660 | 8.770 | 8.650 | 8.770 | 8,800 | +0.11(+1.27%) |
Feb 07, 2006 | 8.660 | 8.700 | 8.630 | 8.660 | 4,800 | +0.00(+0.00%) |
Feb 06, 2006 | 8.720 | 8.720 | 8.610 | 8.660 | 3,700 | -0.06(-0.69%) |
Feb 03, 2006 | 8.860 | 8.860 | 8.720 | 8.720 | 7,700 | -0.11(-1.25%) |
Feb 02, 2006 | 9.030 | 9.080 | 8.820 | 8.830 | 37,800 | -0.19(-2.11%) |
Feb 01, 2006 | 9.000 | 9.100 | 8.900 | 9.020 | 86,300 | +0.02(+0.22%) |
Jan 31, 2006 | 8.770 | 9.000 | 8.720 | 9.000 | 34,400 | +0.23(+2.62%) |
Jan 30, 2006 | 8.840 | 8.890 | 8.710 | 8.770 | 26,800 | -0.07(-0.79%) |
Jan 27, 2006 | 8.850 | 8.900 | 8.700 | 8.840 | 23,700 | -0.11(-1.23%) |
Jan 26, 2006 | 8.800 | 8.960 | 8.780 | 8.950 | 35,600 | +0.15(+1.70%) |
Jan 25, 2006 | 8.610 | 8.900 | 8.510 | 8.800 | 50,200 | +0.14(+1.62%) |
Jan 24, 2006 | 8.590 | 8.690 | 8.530 | 8.660 | 38,500 | +0.07(+0.81%) |
Jan 23, 2006 | 8.550 | 8.650 | 8.460 | 8.590 | 20,400 | -0.05(-0.58%) |
Jan 20, 2006 | 8.850 | 8.850 | 8.640 | 8.640 | 3,800 | -0.19(-2.15%) |
Jan 19, 2006 | 8.630 | 8.850 | 8.630 | 8.830 | 28,700 | +0.20(+2.32%) |
Jan 18, 2006 | 8.350 | 8.630 | 8.350 | 8.630 | 21,700 | +0.24(+2.86%) |
Jan 17, 2006 | 8.800 | 8.800 | 8.350 | 8.390 | 9,800 | -0.37(-4.22%) |
Jan 13, 2006 | 8.600 | 8.900 | 8.560 | 8.760 | 22,500 | +0.11(+1.27%) |
Jan 12, 2006 | 8.850 | 8.890 | 8.630 | 8.650 | 20,900 | -0.25(-2.81%) |
Jan 11, 2006 | 8.850 | 8.900 | 8.800 | 8.900 | 24,200 | +0.10(+1.14%) |
Jan 10, 2006 | 8.500 | 8.830 | 8.500 | 8.800 | 18,800 | +0.32(+3.77%) |
Jan 09, 2006 | 8.500 | 8.500 | 8.350 | 8.480 | 12,500 | +0.01(+0.12%) |
Jan 06, 2006 | 8.480 | 8.490 | 8.300 | 8.470 | 30,000 | -0.03(-0.35%) |
Jan 05, 2006 | 8.450 | 8.500 | 8.400 | 8.500 | 13,100 | +0.02(+0.24%) |
Jan 04, 2006 | 8.450 | 8.500 | 8.360 | 8.480 | 18,000 | +0.08(+0.95%) |