Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 8.848 | 8.880 | 8.729 | 8.769 | 3,939,493 | -0.08(-0.89%) |
Feb 27, 2006 | 9.025 | 9.048 | 8.816 | 8.848 | 4,080,100 | -0.15(-1.67%) |
Feb 24, 2006 | 8.961 | 9.054 | 8.915 | 8.998 | 2,678,405 | +0.01(+0.14%) |
Feb 23, 2006 | 8.905 | 9.073 | 8.897 | 8.985 | 4,362,564 | +0.04(+0.45%) |
Feb 22, 2006 | 8.817 | 9.004 | 8.811 | 8.945 | 3,438,308 | +0.13(+1.43%) |
Feb 21, 2006 | 8.846 | 8.854 | 8.747 | 8.819 | 3,632,658 | -0.03(-0.31%) |
Feb 17, 2006 | 8.944 | 8.944 | 8.830 | 8.846 | 4,201,960 | -0.11(-1.27%) |
Feb 16, 2006 | 8.956 | 8.992 | 8.944 | 8.960 | 3,472,053 | -0.02(-0.20%) |
Feb 15, 2006 | 9.060 | 9.070 | 8.897 | 8.977 | 5,937,362 | -0.06(-0.66%) |
Feb 14, 2006 | 9.070 | 9.108 | 8.944 | 9.036 | 5,461,173 | -0.07(-0.72%) |
Feb 13, 2006 | 9.144 | 9.134 | 8.921 | 9.102 | 3,701,399 | -0.04(-0.40%) |
Feb 10, 2006 | 9.123 | 9.144 | 9.017 | 9.139 | 4,075,726 | -0.03(-0.35%) |
Feb 09, 2006 | 9.334 | 9.372 | 9.113 | 9.171 | 5,992,355 | -0.21(-2.25%) |
Feb 08, 2006 | 8.881 | 9.388 | 8.873 | 9.382 | 7,275,315 | +0.56(+6.41%) |
Feb 07, 2006 | 8.793 | 8.940 | 8.761 | 8.817 | 3,093,352 | -0.01(-0.13%) |
Feb 06, 2006 | 8.875 | 8.891 | 8.787 | 8.828 | 2,384,693 | -0.05(-0.52%) |
Feb 03, 2006 | 8.793 | 8.916 | 8.780 | 8.875 | 3,073,980 | +0.05(+0.56%) |
Feb 02, 2006 | 8.870 | 8.889 | 8.809 | 8.825 | 2,770,269 | -0.10(-1.13%) |
Feb 01, 2006 | 8.812 | 8.945 | 8.812 | 8.926 | 2,406,565 | +0.05(+0.54%) |
Jan 31, 2006 | 8.936 | 8.939 | 8.844 | 8.878 | 2,105,354 | -0.04(-0.47%) |
Jan 30, 2006 | 8.945 | 8.982 | 8.912 | 8.920 | 1,372,323 | -0.02(-0.18%) |
Jan 27, 2006 | 8.897 | 9.009 | 8.896 | 8.936 | 2,046,612 | +0.02(+0.18%) |
Jan 26, 2006 | 8.905 | 9.008 | 8.902 | 8.920 | 2,057,235 | +0.01(+0.16%) |
Jan 25, 2006 | 8.828 | 8.921 | 8.828 | 8.905 | 3,077,729 | +0.08(+0.87%) |
Jan 24, 2006 | 8.729 | 8.902 | 8.729 | 8.828 | 2,432,187 | +0.10(+1.14%) |
Jan 23, 2006 | 8.825 | 8.857 | 8.729 | 8.729 | 3,208,962 | -0.11(-1.20%) |
Jan 20, 2006 | 8.913 | 8.964 | 8.835 | 8.835 | 2,827,761 | -0.06(-0.65%) |
Jan 19, 2006 | 8.937 | 8.953 | 8.812 | 8.892 | 2,442,186 | -0.03(-0.32%) |
Jan 18, 2006 | 8.865 | 8.985 | 8.865 | 8.921 | 2,539,048 | -0.02(-0.23%) |
Jan 17, 2006 | 9.025 | 9.025 | 8.884 | 8.942 | 2,771,518 | -0.07(-0.76%) |
Jan 13, 2006 | 9.068 | 9.105 | 8.966 | 9.011 | 2,846,509 | -0.06(-0.64%) |
Jan 12, 2006 | 9.056 | 9.131 | 9.052 | 9.068 | 2,897,127 | +0.01(+0.14%) |
Jan 11, 2006 | 9.176 | 9.238 | 9.035 | 9.056 | 3,666,403 | -0.07(-0.79%) |
Jan 10, 2006 | 9.252 | 9.281 | 9.108 | 9.128 | 4,107,597 | -0.15(-1.60%) |
Jan 09, 2006 | 8.961 | 9.337 | 8.961 | 9.276 | 4,851,251 | +0.34(+3.78%) |
Jan 06, 2006 | 8.873 | 8.953 | 8.812 | 8.939 | 2,529,050 | +0.11(+1.20%) |
Jan 05, 2006 | 8.774 | 8.864 | 8.772 | 8.833 | 2,337,199 | +0.06(+0.67%) |
Jan 04, 2006 | 8.817 | 8.822 | 8.731 | 8.774 | 3,213,337 | -0.03(-0.35%) |
Jan 03, 2006 | 8.872 | 8.872 | 8.670 | 8.804 | 3,667,653 | -0.05(-0.58%) |
Dec 30, 2005 | 8.894 | 8.908 | 8.820 | 8.856 | 2,192,218 | -0.04(-0.43%) |
Dec 29, 2005 | 8.913 | 8.969 | 8.883 | 8.894 | 2,704,652 | -0.00(-0.02%) |
Dec 28, 2005 | 8.966 | 8.990 | 8.889 | 8.896 | 3,337,071 | -0.07(-0.79%) |
Dec 27, 2005 | 8.953 | 8.993 | 8.929 | 8.966 | 2,542,173 | -0.00(-0.05%) |
Dec 23, 2005 | 9.003 | 9.044 | 8.961 | 8.971 | 1,400,445 | +0.00(+0.00%) |
Dec 22, 2005 | 9.001 | 9.001 | 8.884 | 8.971 | 2,677,781 | -0.01(-0.07%) |
Dec 21, 2005 | 8.961 | 9.030 | 8.913 | 8.977 | 2,347,198 | +0.02(+0.18%) |
Dec 20, 2005 | 8.934 | 8.980 | 8.859 | 8.961 | 2,800,890 | +0.03(+0.30%) |
Dec 19, 2005 | 8.979 | 9.001 | 8.920 | 8.934 | 2,406,565 | -0.08(-0.85%) |
Dec 16, 2005 | 9.068 | 9.108 | 8.950 | 9.011 | 2,987,116 | -0.06(-0.64%) |
Dec 15, 2005 | 9.161 | 9.161 | 9.004 | 9.068 | 2,748,396 | -0.14(-1.53%) |
Dec 14, 2005 | 9.086 | 9.272 | 9.078 | 9.209 | 2,729,649 | +0.04(+0.47%) |
Dec 13, 2005 | 9.169 | 9.200 | 9.100 | 9.166 | 3,077,104 | -0.02(-0.19%) |
Dec 12, 2005 | 9.198 | 9.256 | 9.153 | 9.184 | 2,522,176 | -0.01(-0.16%) |
Dec 09, 2005 | 9.241 | 9.257 | 9.129 | 9.198 | 1,963,497 | -0.02(-0.17%) |
Dec 08, 2005 | 9.240 | 9.257 | 9.170 | 9.214 | 2,169,096 | -0.01(-0.10%) |
Dec 07, 2005 | 9.246 | 9.316 | 9.190 | 9.224 | 2,332,200 | -0.07(-0.74%) |
Dec 06, 2005 | 9.190 | 9.516 | 9.190 | 9.292 | 6,133,587 | +0.12(+1.29%) |
Dec 05, 2005 | 9.163 | 9.201 | 9.083 | 9.174 | 2,039,113 | +0.01(+0.12%) |
Dec 02, 2005 | 9.073 | 9.185 | 9.051 | 9.163 | 1,942,875 | +0.05(+0.54%) |