Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 9.238 | 9.232 | 9.178 | 9.214 | 360,693 | -0.02(-0.26%) |
Feb 27, 2006 | 9.056 | 9.238 | 9.056 | 9.238 | 343,690 | +0.18(+2.01%) |
Feb 24, 2006 | 8.911 | 9.056 | 8.856 | 9.056 | 378,686 | +0.14(+1.56%) |
Feb 23, 2006 | 8.875 | 8.923 | 8.844 | 8.917 | 227,641 | +0.05(+0.55%) |
Feb 22, 2006 | 8.784 | 8.869 | 8.778 | 8.869 | 374,394 | +0.08(+0.90%) |
Feb 21, 2006 | 8.766 | 8.802 | 8.705 | 8.790 | 344,845 | +0.04(+0.42%) |
Feb 17, 2006 | 8.772 | 8.784 | 8.723 | 8.753 | 611,445 | -0.02(-0.21%) |
Feb 16, 2006 | 8.766 | 8.784 | 8.693 | 8.772 | 103,668 | +0.02(+0.28%) |
Feb 15, 2006 | 8.735 | 8.784 | 8.669 | 8.747 | 238,866 | +0.01(+0.14%) |
Feb 14, 2006 | 8.687 | 8.753 | 8.608 | 8.735 | 167,057 | +0.05(+0.56%) |
Feb 13, 2006 | 8.675 | 8.693 | 8.638 | 8.687 | 131,731 | +0.01(+0.14%) |
Feb 10, 2006 | 8.669 | 8.729 | 8.620 | 8.675 | 97,230 | +0.00(+0.00%) |
Feb 09, 2006 | 8.747 | 8.760 | 8.663 | 8.675 | 86,170 | -0.06(-0.69%) |
Feb 08, 2006 | 8.784 | 8.784 | 8.687 | 8.735 | 135,858 | -0.08(-0.96%) |
Feb 07, 2006 | 8.863 | 8.881 | 8.784 | 8.820 | 154,016 | +0.00(+0.00%) |
Feb 06, 2006 | 8.850 | 8.875 | 8.711 | 8.820 | 192,479 | -0.03(-0.34%) |
Feb 03, 2006 | 8.923 | 8.929 | 8.844 | 8.850 | 170,524 | -0.07(-0.81%) |
Feb 02, 2006 | 8.887 | 8.935 | 8.844 | 8.923 | 213,444 | -0.02(-0.27%) |
Feb 01, 2006 | 8.953 | 8.996 | 8.905 | 8.947 | 300,605 | -0.01(-0.14%) |
Jan 31, 2006 | 8.826 | 8.966 | 8.784 | 8.959 | 114,068 | +0.13(+1.51%) |
Jan 30, 2006 | 8.844 | 8.875 | 8.778 | 8.826 | 126,118 | -0.06(-0.68%) |
Jan 27, 2006 | 8.917 | 8.953 | 8.850 | 8.887 | 109,281 | -0.02(-0.27%) |
Jan 26, 2006 | 8.929 | 8.929 | 8.826 | 8.911 | 106,969 | -0.01(-0.14%) |
Jan 25, 2006 | 8.893 | 8.935 | 8.820 | 8.923 | 127,769 | +0.02(+0.27%) |
Jan 24, 2006 | 8.959 | 8.966 | 8.850 | 8.899 | 157,153 | -0.06(-0.68%) |
Jan 23, 2006 | 9.014 | 9.020 | 8.917 | 8.959 | 217,241 | -0.01(-0.07%) |
Jan 20, 2006 | 8.923 | 9.056 | 8.887 | 8.966 | 356,071 | +0.06(+0.68%) |
Jan 19, 2006 | 8.735 | 8.905 | 8.705 | 8.905 | 188,518 | +0.17(+1.94%) |
Jan 18, 2006 | 8.784 | 8.808 | 8.729 | 8.735 | 124,963 | -0.09(-1.03%) |
Jan 17, 2006 | 8.863 | 8.881 | 8.723 | 8.826 | 199,578 | -0.04(-0.41%) |
Jan 13, 2006 | 8.863 | 8.875 | 8.753 | 8.863 | 139,490 | +0.00(+0.00%) |
Jan 12, 2006 | 8.899 | 8.899 | 8.844 | 8.863 | 180,759 | -0.02(-0.27%) |
Jan 11, 2006 | 8.905 | 8.935 | 8.814 | 8.887 | 206,346 | -0.01(-0.14%) |
Jan 10, 2006 | 8.784 | 8.905 | 8.766 | 8.899 | 262,802 | +0.10(+1.10%) |
Jan 09, 2006 | 8.711 | 8.814 | 8.663 | 8.802 | 242,663 | +0.15(+1.68%) |
Jan 06, 2006 | 8.663 | 8.693 | 8.620 | 8.657 | 257,850 | -0.01(-0.07%) |
Jan 05, 2006 | 8.560 | 8.663 | 8.505 | 8.663 | 319,919 | +0.09(+1.06%) |
Jan 04, 2006 | 8.511 | 8.572 | 8.475 | 8.572 | 276,173 | +0.04(+0.50%) |
Jan 03, 2006 | 8.523 | 8.572 | 8.457 | 8.529 | 234,574 | +0.01(+0.07%) |
Dec 30, 2005 | 8.469 | 8.523 | 8.378 | 8.523 | 172,010 | +0.04(+0.50%) |
Dec 29, 2005 | 8.517 | 8.572 | 8.451 | 8.481 | 91,287 | -0.04(-0.50%) |
Dec 28, 2005 | 8.548 | 8.590 | 8.511 | 8.523 | 98,551 | -0.01(-0.07%) |
Dec 27, 2005 | 8.560 | 8.590 | 8.469 | 8.529 | 67,186 | -0.04(-0.42%) |
Dec 23, 2005 | 8.560 | 8.566 | 8.511 | 8.566 | 52,164 | +0.00(+0.00%) |
Dec 22, 2005 | 8.529 | 8.566 | 8.481 | 8.566 | 76,100 | +0.04(+0.50%) |
Dec 21, 2005 | 8.511 | 8.535 | 8.475 | 8.523 | 115,388 | +0.03(+0.36%) |
Dec 20, 2005 | 8.445 | 8.529 | 8.438 | 8.493 | 112,582 | +0.05(+0.57%) |
Dec 19, 2005 | 8.451 | 8.493 | 8.414 | 8.445 | 193,305 | +0.01(+0.14%) |
Dec 16, 2005 | 8.523 | 8.523 | 8.426 | 8.432 | 441,746 | -0.09(-1.07%) |
Dec 15, 2005 | 8.493 | 8.523 | 8.475 | 8.523 | 170,029 | +0.04(+0.43%) |
Dec 14, 2005 | 8.505 | 8.511 | 8.445 | 8.487 | 115,058 | +0.01(+0.14%) |
Dec 13, 2005 | 8.426 | 8.511 | 8.414 | 8.475 | 151,705 | -0.01(-0.07%) |
Dec 12, 2005 | 8.475 | 8.481 | 8.420 | 8.481 | 95,249 | +0.03(+0.36%) |
Dec 09, 2005 | 8.329 | 8.475 | 8.305 | 8.451 | 132,556 | +0.08(+0.94%) |
Dec 08, 2005 | 8.420 | 8.463 | 8.360 | 8.372 | 236,390 | -0.08(-0.93%) |
Dec 07, 2005 | 8.469 | 8.481 | 8.402 | 8.451 | 101,192 | -0.01(-0.07%) |
Dec 06, 2005 | 8.451 | 8.511 | 8.451 | 8.457 | 124,303 | +0.02(+0.29%) |
Dec 05, 2005 | 8.469 | 8.535 | 8.360 | 8.432 | 123,972 | -0.02(-0.22%) |
Dec 02, 2005 | 8.451 | 8.481 | 8.299 | 8.451 | 98,055 | -0.01(-0.07%) |