Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 8.866 | 8.902 | 8.766 | 8.902 | 273,373 | +0.03(+0.38%) |
Mar 30, 2006 | 8.969 | 8.969 | 8.787 | 8.869 | 290,093 | -0.06(-0.72%) |
Mar 29, 2006 | 8.729 | 8.964 | 8.524 | 8.934 | 464,645 | +0.26(+3.04%) |
Mar 28, 2006 | 8.574 | 8.803 | 8.574 | 8.670 | 312,272 | +0.04(+0.41%) |
Mar 27, 2006 | 8.749 | 8.749 | 8.588 | 8.635 | 405,635 | -0.17(-1.98%) |
Mar 24, 2006 | 9.011 | 9.011 | 8.554 | 8.810 | 567,013 | -0.17(-1.91%) |
Mar 23, 2006 | 9.016 | 9.038 | 8.834 | 8.982 | 473,595 | -0.09(-1.03%) |
Mar 22, 2006 | 8.786 | 9.107 | 8.674 | 9.075 | 596,996 | +0.31(+3.49%) |
Mar 21, 2006 | 8.970 | 9.076 | 8.736 | 8.769 | 732,071 | -0.17(-1.86%) |
Mar 20, 2006 | 8.877 | 8.937 | 8.840 | 8.936 | 237,375 | +0.00(+0.04%) |
Mar 17, 2006 | 8.994 | 8.994 | 8.901 | 8.932 | 1,154,427 | -0.02(-0.19%) |
Mar 16, 2006 | 8.866 | 8.982 | 8.831 | 8.949 | 386,669 | +0.16(+1.85%) |
Mar 15, 2006 | 8.800 | 8.846 | 8.761 | 8.786 | 399,765 | -0.05(-0.54%) |
Mar 14, 2006 | 8.635 | 8.857 | 8.598 | 8.834 | 890,859 | +0.26(+3.02%) |
Mar 13, 2006 | 8.705 | 8.806 | 8.528 | 8.575 | 1,041,831 | -0.13(-1.44%) |
Mar 10, 2006 | 8.569 | 8.748 | 8.545 | 8.700 | 573,150 | +0.26(+3.09%) |
Mar 09, 2006 | 8.545 | 8.606 | 8.439 | 8.439 | 1,014,349 | -0.11(-1.25%) |
Mar 08, 2006 | 8.140 | 8.584 | 8.077 | 8.546 | 1,629,845 | +0.46(+5.64%) |
Mar 07, 2006 | 7.942 | 8.105 | 7.756 | 8.090 | 832,882 | +0.04(+0.44%) |
Mar 06, 2006 | 8.134 | 8.134 | 7.952 | 8.055 | 523,011 | -0.04(-0.51%) |
Mar 03, 2006 | 8.078 | 8.162 | 8.010 | 8.096 | 430,860 | -0.04(-0.52%) |
Mar 02, 2006 | 8.172 | 8.172 | 8.097 | 8.139 | 426,035 | -0.05(-0.67%) |
Mar 01, 2006 | 8.060 | 8.224 | 7.939 | 8.194 | 588,369 | +0.20(+2.53%) |
Feb 28, 2006 | 8.345 | 8.310 | 7.974 | 7.991 | 702,299 | -0.35(-4.24%) |
Feb 27, 2006 | 8.304 | 8.370 | 8.276 | 8.345 | 417,341 | +0.07(+0.84%) |
Feb 24, 2006 | 8.328 | 8.330 | 8.140 | 8.275 | 382,822 | -0.04(-0.54%) |
Feb 23, 2006 | 8.360 | 8.374 | 8.194 | 8.320 | 444,512 | -0.01(-0.09%) |
Feb 22, 2006 | 8.392 | 8.394 | 8.323 | 8.328 | 412,605 | -0.04(-0.53%) |
Feb 21, 2006 | 8.356 | 8.380 | 8.228 | 8.372 | 889,591 | -0.03(-0.39%) |
Feb 17, 2006 | 8.334 | 8.439 | 8.289 | 8.404 | 752,315 | +0.13(+1.52%) |
Feb 16, 2006 | 8.455 | 8.486 | 8.114 | 8.278 | 899,386 | -0.16(-1.87%) |
Feb 15, 2006 | 8.275 | 8.436 | 8.234 | 8.436 | 1,381,463 | +0.17(+2.03%) |
Feb 14, 2006 | 7.932 | 8.337 | 7.890 | 8.267 | 1,231,391 | +0.38(+4.79%) |
Feb 13, 2006 | 7.887 | 8.019 | 7.683 | 7.890 | 792,371 | -0.08(-0.99%) |
Feb 10, 2006 | 7.882 | 7.981 | 7.653 | 7.969 | 1,042,798 | -0.00(-0.01%) |
Feb 09, 2006 | 7.649 | 8.086 | 7.609 | 7.970 | 2,643,695 | +0.91(+12.87%) |
Feb 08, 2006 | 7.201 | 7.226 | 6.928 | 7.061 | 912,082 | -0.13(-1.80%) |
Feb 07, 2006 | 7.157 | 7.268 | 7.051 | 7.191 | 624,322 | +0.02(+0.34%) |
Feb 06, 2006 | 7.156 | 7.184 | 7.058 | 7.166 | 942,287 | -0.03(-0.38%) |
Feb 03, 2006 | 7.134 | 7.246 | 7.087 | 7.193 | 283,256 | -0.01(-0.19%) |
Feb 02, 2006 | 7.229 | 7.299 | 7.151 | 7.207 | 823,266 | -0.08(-1.06%) |
Feb 01, 2006 | 7.303 | 7.304 | 7.192 | 7.284 | 573,483 | -0.00(-0.02%) |
Jan 31, 2006 | 7.052 | 7.346 | 6.892 | 7.286 | 1,099,018 | +0.24(+3.35%) |
Jan 30, 2006 | 6.985 | 7.106 | 6.941 | 7.049 | 878,608 | -0.05(-0.77%) |
Jan 27, 2006 | 6.979 | 7.109 | 6.950 | 7.104 | 870,103 | +0.11(+1.60%) |
Jan 26, 2006 | 6.740 | 6.995 | 6.717 | 6.993 | 1,252,036 | +0.28(+4.10%) |
Jan 25, 2006 | 6.701 | 6.735 | 6.632 | 6.717 | 764,066 | +0.05(+0.69%) |
Jan 24, 2006 | 6.515 | 6.708 | 6.448 | 6.672 | 839,875 | +0.18(+2.73%) |
Jan 23, 2006 | 6.443 | 6.547 | 6.431 | 6.494 | 1,037,840 | +0.06(+0.87%) |
Jan 20, 2006 | 6.441 | 6.510 | 6.350 | 6.439 | 812,149 | +0.01(+0.21%) |
Jan 19, 2006 | 6.258 | 6.435 | 6.246 | 6.425 | 640,053 | +0.14(+2.22%) |
Jan 18, 2006 | 5.963 | 6.368 | 5.890 | 6.286 | 2,294,568 | +0.19(+3.10%) |
Jan 17, 2006 | 6.207 | 6.227 | 5.887 | 6.097 | 1,902,563 | -0.17(-2.77%) |
Jan 13, 2006 | 6.306 | 6.372 | 6.222 | 6.270 | 362,355 | -0.06(-0.98%) |
Jan 12, 2006 | 6.372 | 6.404 | 6.308 | 6.332 | 349,081 | -0.06(-0.98%) |
Jan 11, 2006 | 6.463 | 6.463 | 6.277 | 6.395 | 768,524 | -0.08(-1.20%) |
Jan 10, 2006 | 6.496 | 6.561 | 6.454 | 6.473 | 1,073,493 | -0.07(-1.11%) |
Jan 09, 2006 | 6.547 | 6.571 | 6.431 | 6.546 | 672,482 | -0.02(-0.25%) |
Jan 06, 2006 | 6.628 | 6.628 | 6.478 | 6.562 | 688,358 | +0.01(+0.15%) |
Jan 05, 2006 | 6.679 | 6.679 | 6.525 | 6.552 | 414,184 | -0.09(-1.30%) |
Jan 04, 2006 | 6.662 | 6.697 | 6.567 | 6.638 | 835,050 | -0.08(-1.13%) |