Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 9.367 | 9.367 | 9.197 | 9.223 | 2,388,351 | -0.11(-1.14%) |
Mar 30, 2006 | 9.333 | 9.383 | 9.277 | 9.330 | 2,933,916 | +0.01(+0.11%) |
Mar 29, 2006 | 9.263 | 9.323 | 9.203 | 9.320 | 1,470,804 | +0.09(+0.94%) |
Mar 28, 2006 | 9.227 | 9.273 | 9.190 | 9.233 | 3,007,476 | -0.02(-0.25%) |
Mar 27, 2006 | 9.177 | 9.293 | 9.177 | 9.257 | 1,444,248 | +0.06(+0.65%) |
Mar 24, 2006 | 9.193 | 9.270 | 9.133 | 9.197 | 3,209,334 | +0.01(+0.15%) |
Mar 23, 2006 | 8.850 | 9.327 | 8.843 | 9.183 | 4,434,300 | +0.30(+3.34%) |
Mar 22, 2006 | 8.940 | 8.953 | 8.813 | 8.887 | 3,641,400 | -0.08(-0.93%) |
Mar 21, 2006 | 9.057 | 9.073 | 8.927 | 8.970 | 5,231,109 | -0.16(-1.75%) |
Mar 20, 2006 | 9.153 | 9.153 | 9.007 | 9.130 | 1,661,376 | +0.01(+0.07%) |
Mar 17, 2006 | 9.037 | 9.163 | 9.023 | 9.123 | 2,073,711 | +0.08(+0.85%) |
Mar 16, 2006 | 8.940 | 9.083 | 8.927 | 9.047 | 2,177,148 | +0.10(+1.16%) |
Mar 15, 2006 | 8.903 | 8.967 | 8.863 | 8.943 | 2,303,928 | +0.06(+0.71%) |
Mar 14, 2006 | 8.860 | 8.933 | 8.760 | 8.880 | 2,630,736 | -0.02(-0.19%) |
Mar 13, 2006 | 8.817 | 8.983 | 8.817 | 8.897 | 2,556,186 | +0.07(+0.83%) |
Mar 10, 2006 | 8.713 | 8.937 | 8.617 | 8.823 | 3,837,138 | +0.13(+1.46%) |
Mar 09, 2006 | 8.787 | 8.830 | 8.683 | 8.697 | 2,278,038 | -0.10(-1.17%) |
Mar 08, 2006 | 8.763 | 8.900 | 8.750 | 8.800 | 4,626,432 | -0.00(-0.04%) |
Mar 07, 2006 | 9.050 | 9.097 | 8.760 | 8.803 | 4,177,731 | -0.34(-3.75%) |
Mar 06, 2006 | 9.147 | 9.213 | 9.033 | 9.147 | 1,870,329 | +0.03(+0.37%) |
Mar 03, 2006 | 8.990 | 9.220 | 8.940 | 9.113 | 2,798,001 | +0.07(+0.81%) |
Mar 02, 2006 | 9.210 | 9.257 | 8.997 | 9.040 | 2,936,970 | -0.24(-2.55%) |
Mar 01, 2006 | 9.183 | 9.327 | 9.103 | 9.277 | 2,684,781 | +0.14(+1.50%) |
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%) |