Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 8.503 | 8.492 | 8.361 | 8.438 | 4,800,303 | -0.07(-0.77%) |
Feb 27, 2006 | 8.410 | 8.554 | 8.398 | 8.503 | 3,076,752 | +0.12(+1.38%) |
Feb 24, 2006 | 8.369 | 8.421 | 8.286 | 8.387 | 4,522,834 | +0.04(+0.42%) |
Feb 23, 2006 | 8.486 | 8.520 | 8.338 | 8.352 | 4,658,993 | -0.16(-1.83%) |
Feb 22, 2006 | 8.392 | 8.551 | 8.338 | 8.508 | 5,476,517 | +0.17(+2.06%) |
Feb 21, 2006 | 8.420 | 8.449 | 8.297 | 8.336 | 4,610,292 | -0.10(-1.19%) |
Feb 17, 2006 | 8.423 | 8.505 | 8.411 | 8.437 | 4,045,848 | -0.02(-0.19%) |
Feb 16, 2006 | 8.427 | 8.452 | 8.358 | 8.452 | 4,005,009 | +0.07(+0.79%) |
Feb 15, 2006 | 8.377 | 8.423 | 8.274 | 8.386 | 3,849,285 | -0.05(-0.57%) |
Feb 14, 2006 | 8.377 | 8.481 | 8.286 | 8.434 | 4,583,530 | +0.08(+1.00%) |
Feb 13, 2006 | 8.326 | 8.404 | 8.316 | 8.351 | 5,327,871 | +0.06(+0.73%) |
Feb 10, 2006 | 8.212 | 8.339 | 8.195 | 8.291 | 6,674,343 | +0.09(+1.06%) |
Feb 09, 2006 | 8.408 | 8.408 | 8.196 | 8.204 | 4,779,667 | -0.17(-2.08%) |
Feb 08, 2006 | 8.352 | 8.402 | 8.222 | 8.377 | 6,106,195 | +0.10(+1.17%) |
Feb 07, 2006 | 8.234 | 8.326 | 8.185 | 8.281 | 5,594,194 | +0.07(+0.87%) |
Feb 06, 2006 | 8.262 | 8.396 | 8.194 | 8.210 | 9,754,982 | -0.07(-0.85%) |
Feb 03, 2006 | 8.355 | 8.394 | 8.247 | 8.280 | 5,473,023 | -0.08(-0.92%) |
Feb 02, 2006 | 8.588 | 8.632 | 8.300 | 8.357 | 5,728,797 | -0.21(-2.44%) |
Feb 01, 2006 | 8.440 | 8.599 | 8.417 | 8.566 | 6,805,230 | +0.16(+1.91%) |
Jan 31, 2006 | 8.676 | 8.707 | 8.357 | 8.405 | 12,285,734 | -0.58(-6.48%) |
Jan 30, 2006 | 9.027 | 9.066 | 8.970 | 8.987 | 5,455,700 | +0.02(+0.20%) |
Jan 27, 2006 | 8.747 | 8.969 | 8.747 | 8.969 | 4,552,787 | +0.21(+2.43%) |
Jan 26, 2006 | 8.590 | 8.780 | 8.595 | 8.757 | 4,242,649 | +0.17(+1.94%) |
Jan 25, 2006 | 8.617 | 8.688 | 8.493 | 8.590 | 4,567,515 | -0.09(-1.03%) |
Jan 24, 2006 | 8.484 | 8.711 | 8.468 | 8.679 | 3,946,118 | +0.21(+2.47%) |
Jan 23, 2006 | 8.416 | 8.602 | 8.402 | 8.470 | 4,182,190 | +0.03(+0.34%) |
Jan 20, 2006 | 8.624 | 8.648 | 8.426 | 8.441 | 5,010,153 | -0.21(-2.48%) |
Jan 19, 2006 | 8.525 | 8.722 | 8.489 | 8.656 | 4,240,882 | +0.11(+1.29%) |
Jan 18, 2006 | 8.466 | 8.603 | 8.451 | 8.547 | 3,117,326 | +0.09(+1.03%) |
Jan 17, 2006 | 8.490 | 8.538 | 8.435 | 8.460 | 5,226,865 | -0.06(-0.68%) |
Jan 13, 2006 | 8.553 | 8.562 | 8.485 | 8.518 | 2,224,665 | -0.01(-0.10%) |
Jan 12, 2006 | 8.625 | 8.635 | 8.485 | 8.526 | 4,173,379 | -0.11(-1.29%) |
Jan 11, 2006 | 8.726 | 8.726 | 8.602 | 8.637 | 3,964,738 | -0.03(-0.29%) |
Jan 10, 2006 | 8.614 | 8.679 | 8.556 | 8.663 | 5,151,937 | -0.00(-0.03%) |
Jan 09, 2006 | 8.706 | 8.743 | 8.635 | 8.665 | 3,605,711 | -0.08(-0.94%) |
Jan 06, 2006 | 8.695 | 8.788 | 8.623 | 8.747 | 3,623,260 | +0.07(+0.85%) |
Jan 05, 2006 | 8.635 | 8.694 | 8.608 | 8.673 | 4,697,988 | +0.03(+0.38%) |
Jan 04, 2006 | 8.513 | 8.698 | 8.455 | 8.641 | 7,907,549 | +0.14(+1.71%) |
Jan 03, 2006 | 8.403 | 8.548 | 8.295 | 8.496 | 6,328,427 | +0.14(+1.62%) |
Dec 30, 2005 | 8.441 | 8.472 | 8.350 | 8.361 | 4,169,128 | -0.09(-1.06%) |
Dec 29, 2005 | 8.435 | 8.528 | 8.404 | 8.450 | 2,730,223 | +0.00(+0.00%) |
Dec 28, 2005 | 8.454 | 8.502 | 8.438 | 8.450 | 2,383,684 | -0.02(-0.23%) |
Dec 27, 2005 | 8.551 | 8.618 | 8.450 | 8.469 | 2,091,658 | -0.06(-0.67%) |
Dec 23, 2005 | 8.520 | 8.632 | 8.454 | 8.526 | 2,126,480 | +0.04(+0.50%) |
Dec 22, 2005 | 8.416 | 8.489 | 8.416 | 8.484 | 2,557,166 | +0.06(+0.76%) |
Dec 21, 2005 | 8.289 | 8.515 | 8.260 | 8.420 | 4,345,895 | +0.12(+1.41%) |
Dec 20, 2005 | 8.421 | 8.452 | 8.245 | 8.303 | 6,901,549 | -0.14(-1.66%) |
Dec 19, 2005 | 8.499 | 8.531 | 8.414 | 8.443 | 5,483,958 | -0.03(-0.30%) |
Dec 16, 2005 | 8.499 | 8.549 | 8.454 | 8.468 | 10,258,465 | -0.03(-0.37%) |
Dec 15, 2005 | 8.731 | 8.588 | 8.402 | 8.499 | 5,101,167 | -0.23(-2.66%) |
Dec 14, 2005 | 8.649 | 8.786 | 8.649 | 8.731 | 8,009,681 | +0.08(+0.95%) |
Dec 13, 2005 | 8.778 | 8.784 | 8.578 | 8.649 | 7,920,748 | -0.09(-1.01%) |
Dec 12, 2005 | 8.770 | 8.772 | 8.687 | 8.737 | 5,405,514 | +0.00(+0.03%) |
Dec 09, 2005 | 8.644 | 8.752 | 8.623 | 8.735 | 4,040,521 | +0.12(+1.40%) |
Dec 08, 2005 | 8.574 | 8.804 | 8.574 | 8.614 | 6,117,368 | +0.06(+0.66%) |
Dec 07, 2005 | 8.688 | 8.698 | 8.519 | 8.557 | 3,796,522 | -0.10(-1.14%) |
Dec 06, 2005 | 8.751 | 8.824 | 8.605 | 8.656 | 5,296,018 | -0.06(-0.71%) |
Dec 05, 2005 | 8.828 | 8.861 | 8.665 | 8.718 | 3,163,338 | -0.11(-1.24%) |
Dec 02, 2005 | 8.780 | 8.887 | 8.755 | 8.828 | 3,152,579 | -0.00(-0.03%) |