Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 8.706 | 8.729 | 8.540 | 8.680 | 12,120,494 | -0.10(-1.09%) |
Mar 30, 2006 | 8.724 | 8.904 | 8.713 | 8.775 | 11,922,603 | +0.01(+0.06%) |
Mar 29, 2006 | 8.884 | 8.887 | 8.700 | 8.770 | 22,319,998 | -0.12(-1.33%) |
Mar 28, 2006 | 8.979 | 9.043 | 8.845 | 8.888 | 11,783,948 | -0.02(-0.19%) |
Mar 27, 2006 | 8.837 | 8.909 | 8.740 | 8.905 | 13,346,014 | +0.10(+1.10%) |
Mar 24, 2006 | 8.788 | 8.979 | 8.778 | 8.808 | 23,044,428 | +0.02(+0.25%) |
Mar 23, 2006 | 8.802 | 8.860 | 8.757 | 8.787 | 13,810,685 | +0.10(+1.14%) |
Mar 22, 2006 | 8.624 | 8.733 | 8.554 | 8.688 | 14,939,234 | +0.06(+0.74%) |
Mar 21, 2006 | 8.487 | 8.660 | 8.418 | 8.624 | 17,598,258 | +0.11(+1.28%) |
Mar 20, 2006 | 8.689 | 8.731 | 8.501 | 8.514 | 9,447,869 | -0.19(-2.15%) |
Mar 17, 2006 | 8.888 | 8.888 | 8.673 | 8.701 | 12,826,057 | -0.13(-1.51%) |
Mar 16, 2006 | 8.506 | 8.875 | 8.506 | 8.835 | 19,074,762 | +0.32(+3.76%) |
Mar 15, 2006 | 8.273 | 8.524 | 8.252 | 8.514 | 14,657,536 | +0.18(+2.19%) |
Mar 14, 2006 | 8.100 | 8.348 | 8.046 | 8.332 | 12,181,924 | +0.23(+2.87%) |
Mar 13, 2006 | 7.973 | 8.135 | 7.973 | 8.100 | 12,728,208 | +0.18(+2.27%) |
Mar 10, 2006 | 7.766 | 7.977 | 7.700 | 7.920 | 10,929,638 | +0.08(+1.00%) |
Mar 09, 2006 | 7.980 | 8.054 | 7.821 | 7.841 | 15,275,781 | -0.08(-1.04%) |
Mar 08, 2006 | 7.803 | 8.029 | 7.730 | 7.923 | 12,739,617 | +0.07(+0.87%) |
Mar 07, 2006 | 7.958 | 7.977 | 7.758 | 7.855 | 16,042,334 | -0.11(-1.36%) |
Mar 06, 2006 | 8.203 | 8.203 | 7.948 | 7.963 | 8,313,615 | -0.28(-3.40%) |
Mar 03, 2006 | 8.199 | 8.356 | 8.195 | 8.243 | 10,862,504 | -0.04(-0.43%) |
Mar 02, 2006 | 8.261 | 8.346 | 8.219 | 8.279 | 11,635,201 | +0.02(+0.22%) |
Mar 01, 2006 | 8.091 | 8.261 | 8.058 | 8.260 | 9,757,649 | +0.22(+2.68%) |
Feb 28, 2006 | 8.146 | 8.130 | 7.974 | 8.045 | 11,398,697 | -0.10(-1.24%) |
Feb 27, 2006 | 8.193 | 8.246 | 8.119 | 8.146 | 10,231,974 | -0.08(-1.00%) |
Feb 24, 2006 | 8.222 | 8.282 | 8.218 | 8.228 | 9,427,246 | +0.12(+1.43%) |
Feb 23, 2006 | 8.084 | 8.242 | 8.018 | 8.112 | 11,924,358 | +0.03(+0.35%) |
Feb 22, 2006 | 8.043 | 8.111 | 7.971 | 8.084 | 13,599,631 | -0.01(-0.08%) |
Feb 21, 2006 | 8.185 | 8.295 | 8.091 | 8.091 | 14,156,007 | -0.01(-0.18%) |
Feb 17, 2006 | 8.085 | 8.154 | 8.048 | 8.105 | 15,621,103 | +0.19(+2.37%) |
Feb 16, 2006 | 7.737 | 7.954 | 7.736 | 7.917 | 16,044,967 | +0.22(+2.89%) |
Feb 15, 2006 | 7.683 | 7.862 | 7.596 | 7.695 | 17,296,814 | +0.11(+1.50%) |
Feb 14, 2006 | 7.465 | 7.635 | 7.464 | 7.581 | 17,746,128 | -0.10(-1.35%) |
Feb 13, 2006 | 7.555 | 7.874 | 7.555 | 7.685 | 15,532,468 | +0.12(+1.52%) |
Feb 10, 2006 | 7.794 | 7.840 | 7.395 | 7.570 | 22,915,426 | -0.17(-2.16%) |
Feb 09, 2006 | 7.960 | 8.046 | 7.715 | 7.737 | 14,919,928 | -0.17(-2.09%) |
Feb 08, 2006 | 8.085 | 8.085 | 7.732 | 7.903 | 17,574,124 | -0.06(-0.70%) |
Feb 07, 2006 | 8.230 | 8.233 | 7.917 | 7.958 | 14,097,649 | -0.38(-4.55%) |
Feb 06, 2006 | 8.236 | 8.375 | 8.228 | 8.338 | 13,508,364 | +0.18(+2.18%) |
Feb 03, 2006 | 8.173 | 8.259 | 8.042 | 8.160 | 15,359,588 | -0.17(-2.07%) |
Feb 02, 2006 | 8.598 | 8.717 | 8.224 | 8.332 | 18,220,890 | -0.32(-3.70%) |
Feb 01, 2006 | 8.763 | 8.868 | 8.607 | 8.652 | 15,110,360 | -0.11(-1.22%) |
Jan 31, 2006 | 8.676 | 8.829 | 8.627 | 8.759 | 12,431,591 | +0.04(+0.42%) |
Jan 30, 2006 | 8.689 | 8.863 | 8.645 | 8.723 | 13,088,010 | +0.17(+2.01%) |
Jan 27, 2006 | 8.325 | 8.571 | 8.318 | 8.551 | 14,666,750 | +0.29(+3.50%) |
Jan 26, 2006 | 8.370 | 8.454 | 8.114 | 8.261 | 19,816,304 | +0.06(+0.75%) |
Jan 25, 2006 | 8.358 | 8.444 | 8.068 | 8.200 | 14,815,498 | -0.10(-1.21%) |
Jan 24, 2006 | 8.205 | 8.413 | 8.193 | 8.300 | 12,949,794 | +0.03(+0.40%) |
Jan 23, 2006 | 8.260 | 8.375 | 8.205 | 8.267 | 11,483,821 | -0.01(-0.10%) |
Jan 20, 2006 | 8.324 | 8.445 | 8.195 | 8.275 | 13,999,801 | +0.03(+0.37%) |
Jan 19, 2006 | 8.202 | 8.256 | 8.108 | 8.244 | 16,907,174 | +0.10(+1.27%) |
Jan 18, 2006 | 8.170 | 8.187 | 8.007 | 8.141 | 16,575,455 | -0.02(-0.21%) |
Jan 17, 2006 | 8.218 | 8.281 | 8.091 | 8.158 | 14,774,691 | +0.03(+0.38%) |
Jan 13, 2006 | 7.857 | 8.142 | 7.856 | 8.127 | 10,609,765 | +0.23(+2.91%) |
Jan 12, 2006 | 8.068 | 8.143 | 7.865 | 7.897 | 13,510,119 | -0.07(-0.83%) |
Jan 11, 2006 | 7.817 | 8.060 | 7.757 | 7.963 | 15,703,594 | +0.04(+0.55%) |
Jan 10, 2006 | 7.737 | 7.979 | 7.737 | 7.920 | 20,004,980 | +0.18(+2.27%) |
Jan 09, 2006 | 7.612 | 7.778 | 7.560 | 7.744 | 12,610,615 | +0.14(+1.90%) |
Jan 06, 2006 | 7.589 | 7.715 | 7.571 | 7.599 | 11,941,471 | +0.09(+1.23%) |
Jan 05, 2006 | 7.487 | 7.541 | 7.337 | 7.507 | 13,758,031 | -0.03(-0.33%) |
Jan 04, 2006 | 7.317 | 7.552 | 7.303 | 7.532 | 15,595,214 | +0.10(+1.32%) |