Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 8.975 | 8.975 | 8.901 | 8.917 | 32,270,078 | -0.06(-0.65%) |
Feb 27, 2006 | 8.894 | 9.043 | 8.881 | 8.975 | 36,576,156 | +0.06(+0.73%) |
Feb 24, 2006 | 9.035 | 9.072 | 8.862 | 8.910 | 40,765,280 | -0.12(-1.32%) |
Feb 23, 2006 | 9.095 | 9.121 | 8.969 | 9.030 | 34,671,112 | -0.10(-1.10%) |
Feb 22, 2006 | 9.169 | 9.169 | 9.069 | 9.130 | 29,375,842 | +0.03(+0.36%) |
Feb 21, 2006 | 9.130 | 9.201 | 9.091 | 9.098 | 42,910,740 | -0.04(-0.46%) |
Feb 17, 2006 | 9.211 | 9.227 | 9.104 | 9.140 | 48,926,320 | -0.05(-0.60%) |
Feb 16, 2006 | 9.211 | 9.260 | 9.121 | 9.195 | 43,713,352 | +0.04(+0.46%) |
Feb 15, 2006 | 9.088 | 9.175 | 9.027 | 9.153 | 43,700,668 | +0.01(+0.11%) |
Feb 14, 2006 | 8.940 | 9.314 | 8.940 | 9.143 | 71,350,304 | +0.21(+2.31%) |
Feb 13, 2006 | 8.920 | 8.991 | 8.872 | 8.936 | 51,643,264 | +0.05(+0.62%) |
Feb 10, 2006 | 8.736 | 8.927 | 8.729 | 8.881 | 50,986,380 | +0.11(+1.29%) |
Feb 09, 2006 | 8.823 | 8.852 | 8.733 | 8.768 | 43,856,612 | +0.00(+0.00%) |
Feb 08, 2006 | 8.704 | 8.771 | 8.620 | 8.768 | 42,166,296 | +0.07(+0.78%) |
Feb 07, 2006 | 8.765 | 8.794 | 8.652 | 8.700 | 43,837,736 | -0.04(-0.48%) |
Feb 06, 2006 | 8.662 | 8.765 | 8.642 | 8.742 | 55,580,216 | +0.08(+0.97%) |
Feb 03, 2006 | 8.571 | 8.704 | 8.532 | 8.658 | 67,444,912 | +0.09(+1.02%) |
Feb 02, 2006 | 8.645 | 8.649 | 8.500 | 8.571 | 46,222,992 | -0.01(-0.11%) |
Feb 01, 2006 | 8.403 | 8.600 | 8.367 | 8.581 | 57,634,088 | +0.19(+2.31%) |
Jan 31, 2006 | 8.422 | 8.471 | 8.361 | 8.387 | 50,028,132 | -0.03(-0.38%) |
Jan 30, 2006 | 8.397 | 8.455 | 8.355 | 8.419 | 40,538,792 | +0.05(+0.62%) |
Jan 27, 2006 | 8.280 | 8.403 | 8.248 | 8.367 | 49,811,236 | +0.12(+1.49%) |
Jan 26, 2006 | 8.206 | 8.293 | 8.164 | 8.245 | 48,386,088 | +0.10(+1.19%) |
Jan 25, 2006 | 7.928 | 8.154 | 7.925 | 8.148 | 48,244,376 | +0.18(+2.23%) |
Jan 24, 2006 | 7.918 | 8.080 | 7.918 | 7.970 | 30,939,916 | +0.07(+0.86%) |
Jan 23, 2006 | 7.976 | 7.999 | 7.883 | 7.902 | 33,843,744 | -0.08(-1.05%) |
Jan 20, 2006 | 8.028 | 8.038 | 7.954 | 7.986 | 41,856,576 | -0.06(-0.76%) |
Jan 19, 2006 | 8.022 | 8.073 | 8.022 | 8.048 | 32,014,194 | +0.03(+0.32%) |
Jan 18, 2006 | 7.983 | 8.038 | 7.970 | 8.022 | 38,517,716 | -0.01(-0.08%) |
Jan 17, 2006 | 8.015 | 8.044 | 7.957 | 8.028 | 28,164,496 | -0.05(-0.60%) |
Jan 13, 2006 | 8.073 | 8.106 | 8.018 | 8.077 | 31,367,214 | +0.01(+0.12%) |
Jan 12, 2006 | 8.119 | 8.144 | 8.038 | 8.067 | 40,573,136 | -0.04(-0.44%) |
Jan 11, 2006 | 8.038 | 8.109 | 8.002 | 8.102 | 35,274,152 | +0.06(+0.80%) |
Jan 10, 2006 | 8.064 | 8.073 | 7.993 | 8.038 | 33,148,496 | -0.05(-0.60%) |
Jan 09, 2006 | 8.009 | 8.119 | 7.980 | 8.086 | 55,916,236 | +0.03(+0.36%) |
Jan 06, 2006 | 8.015 | 8.090 | 7.951 | 8.057 | 36,518,608 | -0.01(-0.08%) |
Jan 05, 2006 | 8.051 | 8.112 | 8.048 | 8.064 | 33,425,420 | +0.02(+0.24%) |
Jan 04, 2006 | 7.970 | 8.099 | 7.963 | 8.044 | 45,874,904 | +0.06(+0.73%) |
Jan 03, 2006 | 7.915 | 8.038 | 7.834 | 7.986 | 50,590,336 | +0.07(+0.90%) |
Dec 30, 2005 | 7.905 | 7.934 | 7.847 | 7.915 | 34,006,804 | -0.04(-0.53%) |
Dec 29, 2005 | 7.957 | 8.031 | 7.941 | 7.957 | 27,988,130 | +0.00(+0.00%) |
Dec 28, 2005 | 7.996 | 7.999 | 7.951 | 7.957 | 33,124,052 | -0.00(-0.04%) |
Dec 27, 2005 | 8.015 | 8.018 | 7.938 | 7.960 | 25,751,086 | +0.00(+0.00%) |
Dec 23, 2005 | 7.938 | 8.006 | 7.902 | 7.960 | 21,659,118 | +0.02(+0.20%) |
Dec 22, 2005 | 7.860 | 7.980 | 7.857 | 7.944 | 36,995,412 | +0.04(+0.53%) |
Dec 21, 2005 | 7.934 | 7.996 | 7.867 | 7.902 | 43,538,228 | -0.06(-0.81%) |
Dec 20, 2005 | 7.967 | 7.967 | 7.967 | 7.967 | 0 | -0.10(-1.24%) |
Dec 19, 2005 | 8.067 | 8.067 | 8.067 | 8.067 | 0 | +0.00(+0.00%) |
Dec 16, 2005 | 8.067 | 8.067 | 8.067 | 8.067 | 0 | -0.02(-0.24%) |
Dec 15, 2005 | 8.086 | 8.086 | 8.086 | 8.086 | 0 | +0.00(+0.00%) |
Dec 14, 2005 | 8.086 | 8.086 | 8.086 | 8.086 | 0 | +0.00(+0.00%) |
Dec 13, 2005 | 7.983 | 8.028 | 7.963 | 8.086 | 14,645,377 | +0.05(+0.64%) |
Dec 12, 2005 | 8.041 | 8.070 | 7.993 | 8.035 | 28,286,094 | -0.01(-0.16%) |
Dec 09, 2005 | 8.080 | 8.093 | 8.006 | 8.048 | 23,903,588 | +0.02(+0.20%) |
Dec 08, 2005 | 8.090 | 8.132 | 7.980 | 8.031 | 39,855,300 | -0.08(-0.96%) |
Dec 07, 2005 | 8.115 | 8.161 | 8.041 | 8.109 | 31,569,260 | -0.04(-0.44%) |
Dec 06, 2005 | 8.274 | 8.274 | 8.128 | 8.144 | 55,470,372 | -0.03(-0.36%) |
Dec 05, 2005 | 8.102 | 8.229 | 8.099 | 8.174 | 58,777,984 | +0.07(+0.88%) |
Dec 02, 2005 | 8.177 | 8.190 | 8.080 | 8.102 | 43,625,172 | -0.07(-0.91%) |