Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 9.167 | 9.240 | 9.047 | 9.140 | 2,853,897 | -0.03(-0.29%) |
Feb 27, 2006 | 9.130 | 9.243 | 9.110 | 9.167 | 2,331,147 | +0.02(+0.18%) |
Feb 24, 2006 | 9.080 | 9.167 | 8.987 | 9.150 | 4,022,568 | -0.04(-0.47%) |
Feb 23, 2006 | 9.140 | 9.353 | 9.070 | 9.193 | 7,469,964 | -0.01(-0.14%) |
Feb 22, 2006 | 9.167 | 9.287 | 9.127 | 9.207 | 14,468,256 | -0.31(-3.26%) |
Feb 21, 2006 | 9.550 | 9.560 | 9.440 | 9.517 | 5,334,666 | -0.01(-0.07%) |
Feb 17, 2006 | 9.463 | 9.550 | 9.383 | 9.523 | 3,341,388 | +0.06(+0.63%) |
Feb 16, 2006 | 9.447 | 9.477 | 9.347 | 9.463 | 2,100,300 | +0.02(+0.18%) |
Feb 15, 2006 | 9.333 | 9.537 | 9.257 | 9.447 | 3,787,878 | +0.10(+1.03%) |
Feb 14, 2006 | 9.033 | 9.430 | 9.033 | 9.350 | 3,635,217 | +0.32(+3.51%) |
Feb 13, 2006 | 9.000 | 9.100 | 8.963 | 9.033 | 2,940,078 | -0.00(-0.04%) |
Feb 10, 2006 | 8.980 | 9.053 | 8.947 | 9.037 | 2,327,379 | +0.04(+0.41%) |
Feb 09, 2006 | 9.107 | 9.220 | 8.990 | 9.000 | 3,216,207 | -0.07(-0.81%) |
Feb 08, 2006 | 9.100 | 9.203 | 9.030 | 9.073 | 4,815,108 | +0.04(+0.48%) |
Feb 07, 2006 | 8.963 | 9.137 | 8.877 | 9.030 | 2,500,212 | +0.03(+0.37%) |
Feb 06, 2006 | 9.040 | 9.067 | 8.960 | 8.997 | 3,034,911 | -0.07(-0.77%) |
Feb 03, 2006 | 8.893 | 9.230 | 8.843 | 9.067 | 7,342,461 | +0.21(+2.33%) |
Feb 02, 2006 | 8.550 | 8.930 | 8.500 | 8.860 | 7,004,334 | +0.66(+8.09%) |
Feb 01, 2006 | 8.217 | 8.273 | 8.113 | 8.197 | 2,582,214 | -0.07(-0.85%) |
Jan 31, 2006 | 8.203 | 8.337 | 8.150 | 8.267 | 2,177,886 | +0.05(+0.57%) |
Jan 30, 2006 | 8.327 | 8.373 | 8.197 | 8.220 | 1,136,784 | -0.12(-1.48%) |
Jan 27, 2006 | 8.277 | 8.407 | 8.273 | 8.343 | 2,007,123 | +0.07(+0.81%) |
Jan 26, 2006 | 8.233 | 8.313 | 8.197 | 8.277 | 1,639,017 | +0.10(+1.22%) |
Jan 25, 2006 | 8.190 | 8.273 | 8.147 | 8.177 | 1,312,266 | -0.02(-0.20%) |
Jan 24, 2006 | 8.083 | 8.250 | 8.083 | 8.193 | 1,603,422 | +0.10(+1.28%) |
Jan 23, 2006 | 8.130 | 8.187 | 8.090 | 8.090 | 1,373,058 | -0.01(-0.16%) |
Jan 20, 2006 | 8.243 | 8.273 | 8.063 | 8.103 | 1,746,549 | -0.12(-1.42%) |
Jan 19, 2006 | 8.187 | 8.263 | 8.160 | 8.220 | 1,585,467 | +0.03(+0.41%) |
Jan 18, 2006 | 8.100 | 8.270 | 8.030 | 8.187 | 1,540,848 | +0.03(+0.37%) |
Jan 17, 2006 | 8.250 | 8.280 | 8.113 | 8.157 | 1,809,483 | -0.13(-1.53%) |
Jan 13, 2006 | 8.133 | 8.323 | 8.133 | 8.283 | 1,582,422 | +0.10(+1.18%) |
Jan 12, 2006 | 8.167 | 8.333 | 8.110 | 8.187 | 3,638,700 | -0.02(-0.28%) |
Jan 11, 2006 | 8.277 | 8.293 | 8.163 | 8.210 | 2,407,083 | -0.04(-0.53%) |
Jan 10, 2006 | 8.327 | 8.347 | 8.217 | 8.253 | 2,722,965 | -0.07(-0.80%) |
Jan 09, 2006 | 8.097 | 8.493 | 8.040 | 8.320 | 5,231,961 | +0.24(+2.97%) |
Jan 06, 2006 | 8.167 | 8.290 | 7.977 | 8.080 | 2,907,750 | -0.03(-0.37%) |
Jan 05, 2006 | 8.117 | 8.170 | 8.067 | 8.110 | 3,794,628 | -0.02(-0.25%) |
Jan 04, 2006 | 8.043 | 8.190 | 7.960 | 8.130 | 2,937,876 | +0.06(+0.79%) |
Jan 03, 2006 | 7.990 | 8.087 | 7.833 | 8.067 | 3,058,359 | +0.09(+1.09%) |
Dec 30, 2005 | 8.000 | 8.150 | 7.907 | 7.980 | 1,844,244 | -0.08(-0.95%) |
Dec 29, 2005 | 8.063 | 8.150 | 8.010 | 8.057 | 1,401,297 | -0.01(-0.17%) |
Dec 28, 2005 | 7.843 | 8.197 | 7.833 | 8.070 | 3,906,600 | +0.21(+2.63%) |
Dec 27, 2005 | 8.030 | 8.083 | 7.853 | 7.863 | 1,656,000 | -0.15(-1.91%) |
Dec 23, 2005 | 7.893 | 8.083 | 7.893 | 8.017 | 1,307,751 | +0.08(+0.97%) |
Dec 22, 2005 | 7.933 | 7.993 | 7.870 | 7.940 | 1,654,035 | -0.01(-0.08%) |
Dec 21, 2005 | 7.777 | 8.010 | 7.777 | 7.947 | 2,507,802 | +0.14(+1.75%) |
Dec 20, 2005 | 7.763 | 7.887 | 7.717 | 7.810 | 1,832,880 | +0.04(+0.51%) |
Dec 19, 2005 | 7.883 | 8.050 | 7.770 | 7.770 | 3,777,990 | -0.09(-1.15%) |
Dec 16, 2005 | 7.920 | 8.060 | 7.837 | 7.860 | 15,387,111 | -0.09(-1.17%) |
Dec 15, 2005 | 8.010 | 8.040 | 7.910 | 7.953 | 2,895,735 | -0.06(-0.75%) |
Dec 14, 2005 | 7.913 | 8.037 | 7.913 | 8.013 | 3,455,970 | +0.09(+1.14%) |
Dec 13, 2005 | 7.833 | 7.983 | 7.827 | 7.923 | 2,272,986 | +0.07(+0.93%) |
Dec 12, 2005 | 7.817 | 7.913 | 7.787 | 7.850 | 2,451,375 | +0.01(+0.17%) |
Dec 09, 2005 | 7.780 | 7.840 | 7.747 | 7.837 | 2,967,270 | +0.03(+0.43%) |
Dec 08, 2005 | 7.783 | 7.827 | 7.723 | 7.803 | 3,182,190 | +0.01(+0.17%) |
Dec 07, 2005 | 7.733 | 7.833 | 7.727 | 7.790 | 2,424,501 | +0.04(+0.56%) |
Dec 06, 2005 | 7.747 | 7.917 | 7.727 | 7.747 | 3,969,921 | +0.00(+0.00%) |
Dec 05, 2005 | 7.823 | 7.833 | 7.623 | 7.747 | 2,669,394 | -0.06(-0.81%) |
Dec 02, 2005 | 7.707 | 7.833 | 7.707 | 7.810 | 6,093,192 | +0.04(+0.51%) |