Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 7.750 | 7.800 | 7.500 | 7.750 | 95,146 | -0.05(-0.64%) |
Mar 30, 2006 | 7.800 | 7.970 | 7.750 | 7.800 | 55,592 | -0.10(-1.27%) |
Mar 29, 2006 | 7.900 | 8.150 | 7.900 | 7.900 | 85,821 | -0.25(-3.07%) |
Mar 28, 2006 | 8.400 | 8.350 | 8.120 | 8.150 | 100,416 | -0.25(-2.98%) |
Mar 27, 2006 | 8.400 | 8.400 | 8.350 | 8.400 | 39,245 | +0.00(+0.00%) |
Mar 24, 2006 | 8.350 | 8.450 | 8.000 | 8.400 | 41,667 | -0.15(-1.75%) |
Mar 21, 2006 | 8.550 | 8.550 | 8.500 | 8.550 | 31,781 | +0.10(+1.18%) |
Mar 20, 2006 | 8.450 | 8.550 | 8.300 | 8.450 | 41,661 | +0.20(+2.42%) |
Mar 17, 2006 | 8.250 | 8.250 | 8.050 | 8.250 | 29,284 | +0.20(+2.48%) |
Mar 16, 2006 | 8.050 | 8.050 | 7.930 | 8.050 | 24,991 | -0.05(-0.62%) |
Mar 15, 2006 | 8.100 | 8.100 | 7.900 | 8.100 | 55,331 | +0.00(+0.00%) |
Mar 14, 2006 | 8.150 | 8.100 | 7.850 | 8.100 | 28,362 | -0.05(-0.61%) |
Mar 13, 2006 | 8.150 | 8.250 | 8.150 | 8.150 | 16,330 | +0.05(+0.62%) |
Mar 10, 2006 | 8.100 | 8.100 | 7.950 | 8.100 | 88,784 | +0.25(+3.18%) |
Mar 09, 2006 | 7.850 | 8.050 | 7.850 | 7.850 | 32,595 | -0.10(-1.26%) |
Mar 08, 2006 | 7.950 | 7.950 | 7.850 | 7.950 | 34,182 | -0.10(-1.24%) |
Mar 07, 2006 | 8.050 | 8.200 | 7.900 | 8.050 | 31,494 | -0.25(-3.01%) |
Mar 06, 2006 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 8.300 | 8.300 | 8.150 | 8.300 | 21,999 | -0.05(-0.60%) |
Mar 02, 2006 | 8.350 | 8.400 | 8.200 | 8.350 | 50,470 | +0.05(+0.60%) |
Mar 01, 2006 | 8.300 | 8.350 | 8.200 | 8.300 | 32,456 | -0.10(-1.19%) |
Feb 28, 2006 | 8.500 | 8.400 | 8.250 | 8.400 | 23,401 | -0.10(-1.18%) |
Feb 27, 2006 | 8.500 | 8.500 | 8.300 | 8.500 | 44,185 | -0.02(-0.23%) |
Feb 24, 2006 | 8.520 | 8.550 | 8.450 | 8.520 | 170,214 | -0.13(-1.50%) |
Feb 23, 2006 | 8.650 | 8.700 | 8.550 | 8.650 | 64,488 | -0.05(-0.57%) |
Feb 22, 2006 | 8.700 | 8.700 | 8.400 | 8.700 | 42,932 | +0.00(+0.00%) |
Feb 21, 2006 | 8.700 | 8.900 | 8.600 | 8.700 | 21,498 | +0.40(+4.82%) |
Feb 17, 2006 | 8.300 | 8.450 | 8.200 | 8.300 | 13,951 | +0.10(+1.22%) |
Feb 16, 2006 | 8.200 | 8.200 | 8.050 | 8.200 | 24,315 | +0.15(+1.86%) |
Feb 15, 2006 | 8.050 | 8.050 | 7.850 | 8.050 | 71,020 | -0.15(-1.83%) |
Feb 14, 2006 | 8.200 | 8.250 | 8.000 | 8.200 | 24,510 | +0.10(+1.23%) |
Feb 13, 2006 | 8.100 | 8.100 | 7.900 | 8.100 | 39,676 | +0.00(+0.00%) |
Feb 10, 2006 | 8.100 | 8.250 | 7.950 | 8.100 | 41,087 | +0.20(+2.53%) |
Feb 09, 2006 | 7.900 | 8.000 | 7.900 | 7.900 | 42,605 | -0.05(-0.63%) |
Feb 08, 2006 | 7.950 | 8.000 | 7.950 | 7.950 | 49,821 | -0.20(-2.45%) |
Feb 07, 2006 | 8.150 | 8.200 | 8.050 | 8.150 | 16,007 | +0.00(+0.00%) |
Feb 06, 2006 | 8.150 | 8.200 | 8.100 | 8.150 | 38,819 | -0.15(-1.81%) |
Feb 03, 2006 | 8.300 | 8.450 | 7.900 | 8.300 | 18,520 | +0.05(+0.61%) |
Feb 02, 2006 | 8.250 | 8.400 | 8.150 | 8.250 | 45,369 | +0.15(+1.85%) |
Feb 01, 2006 | 8.100 | 8.250 | 8.100 | 8.100 | 33,620 | -0.05(-0.61%) |
Jan 31, 2006 | 8.150 | 8.200 | 8.050 | 8.150 | 26,620 | -0.10(-1.21%) |
Jan 30, 2006 | 8.250 | 8.250 | 8.000 | 8.250 | 68,137 | +0.05(+0.61%) |
Jan 27, 2006 | 8.200 | 8.200 | 7.950 | 8.200 | 46,142 | -0.55(-6.29%) |
Jan 26, 2006 | 8.750 | 9.100 | 8.750 | 8.750 | 58,430 | -0.30(-3.31%) |
Jan 25, 2006 | 9.050 | 9.100 | 8.900 | 9.050 | 77,850 | +0.10(+1.12%) |
Jan 24, 2006 | 8.950 | 9.100 | 8.900 | 8.950 | 67,034 | -0.43(-4.63%) |
Jan 23, 2006 | 9.384 | 9.500 | 9.250 | 9.384 | 21,213 | -0.02(-0.17%) |
Jan 20, 2006 | 9.400 | 9.700 | 9.400 | 9.400 | 30,536 | +0.05(+0.53%) |
Jan 19, 2006 | 9.350 | 9.350 | 9.200 | 9.350 | 27,286 | +0.40(+4.47%) |
Jan 18, 2006 | 8.950 | 8.950 | 8.700 | 8.950 | 48,328 | +0.10(+1.13%) |
Jan 17, 2006 | 8.850 | 9.200 | 8.850 | 8.850 | 28,976 | -0.30(-3.28%) |
Jan 13, 2006 | 9.150 | 9.300 | 9.050 | 9.150 | 41,709 | +0.30(+3.39%) |
Jan 12, 2006 | 8.850 | 8.900 | 8.700 | 8.850 | 70,505 | -0.10(-1.12%) |
Jan 11, 2006 | 8.950 | 9.000 | 8.750 | 8.950 | 47,654 | +0.20(+2.29%) |
Jan 10, 2006 | 8.750 | 8.950 | 8.650 | 8.750 | 52,772 | -0.25(-2.78%) |
Jan 09, 2006 | 9.000 | 9.200 | 8.900 | 9.000 | 56,436 | +0.05(+0.56%) |
Jan 06, 2006 | 8.950 | 9.090 | 8.850 | 8.950 | 40,245 | -0.14(-1.54%) |
Jan 05, 2006 | 9.090 | 9.100 | 9.000 | 9.090 | 36,594 | -0.11(-1.20%) |
Jan 04, 2006 | 9.200 | 9.200 | 9.100 | 9.200 | 34,892 | +0.00(+0.00%) |