Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 9.604 | 9.592 | 9.443 | 9.531 | 4,249,943 | -0.07(-0.77%) |
Feb 27, 2006 | 9.499 | 9.662 | 9.486 | 9.604 | 2,723,999 | +0.13(+1.38%) |
Feb 24, 2006 | 9.453 | 9.511 | 9.359 | 9.473 | 4,004,286 | +0.04(+0.42%) |
Feb 23, 2006 | 9.585 | 9.623 | 9.417 | 9.434 | 4,124,834 | -0.18(-1.83%) |
Feb 22, 2006 | 9.479 | 9.659 | 9.417 | 9.610 | 4,848,628 | +0.19(+2.06%) |
Feb 21, 2006 | 9.510 | 9.543 | 9.371 | 9.416 | 4,081,717 | -0.11(-1.19%) |
Feb 17, 2006 | 9.514 | 9.607 | 9.501 | 9.529 | 3,581,987 | -0.02(-0.19%) |
Feb 16, 2006 | 9.518 | 9.547 | 9.441 | 9.547 | 3,545,830 | +0.08(+0.79%) |
Feb 15, 2006 | 9.462 | 9.514 | 9.345 | 9.472 | 3,407,960 | -0.05(-0.57%) |
Feb 14, 2006 | 9.462 | 9.580 | 9.359 | 9.526 | 4,058,023 | +0.09(+1.00%) |
Feb 13, 2006 | 9.404 | 9.492 | 9.393 | 9.432 | 4,717,024 | +0.07(+0.73%) |
Feb 10, 2006 | 9.275 | 9.419 | 9.256 | 9.364 | 5,909,122 | +0.10(+1.06%) |
Feb 09, 2006 | 9.496 | 9.496 | 9.258 | 9.266 | 4,231,673 | -0.20(-2.08%) |
Feb 08, 2006 | 9.434 | 9.490 | 9.286 | 9.462 | 5,406,113 | +0.11(+1.17%) |
Feb 07, 2006 | 9.300 | 9.404 | 9.245 | 9.353 | 4,952,814 | +0.08(+0.87%) |
Feb 06, 2006 | 9.331 | 9.483 | 9.255 | 9.273 | 8,636,563 | -0.08(-0.85%) |
Feb 03, 2006 | 9.436 | 9.481 | 9.315 | 9.352 | 4,845,535 | -0.09(-0.92%) |
Feb 02, 2006 | 9.700 | 9.750 | 9.375 | 9.439 | 5,071,984 | -0.24(-2.44%) |
Feb 01, 2006 | 9.533 | 9.712 | 9.507 | 9.675 | 6,025,003 | +0.18(+1.91%) |
Jan 31, 2006 | 9.799 | 9.835 | 9.439 | 9.494 | 10,877,161 | -0.66(-6.48%) |
Jan 30, 2006 | 10.20 | 10.24 | 10.13 | 10.15 | 4,830,198 | +0.02(+0.20%) |
Jan 27, 2006 | 9.880 | 10.13 | 9.880 | 10.13 | 4,030,805 | +0.24(+2.43%) |
Jan 26, 2006 | 9.702 | 9.917 | 9.708 | 9.891 | 3,756,224 | +0.19(+1.94%) |
Jan 25, 2006 | 9.732 | 9.813 | 9.593 | 9.702 | 4,043,844 | -0.10(-1.03%) |
Jan 24, 2006 | 9.582 | 9.839 | 9.565 | 9.803 | 3,493,691 | +0.24(+2.47%) |
Jan 23, 2006 | 9.506 | 9.716 | 9.490 | 9.567 | 3,702,697 | +0.03(+0.34%) |
Jan 20, 2006 | 9.741 | 9.768 | 9.517 | 9.535 | 4,435,733 | -0.24(-2.48%) |
Jan 19, 2006 | 9.629 | 9.851 | 9.588 | 9.777 | 3,754,660 | +0.12(+1.29%) |
Jan 18, 2006 | 9.562 | 9.717 | 9.546 | 9.653 | 2,759,921 | +0.10(+1.03%) |
Jan 17, 2006 | 9.589 | 9.644 | 9.528 | 9.555 | 4,627,599 | -0.07(-0.68%) |
Jan 13, 2006 | 9.660 | 9.671 | 9.584 | 9.621 | 1,969,604 | -0.01(-0.10%) |
Jan 12, 2006 | 9.742 | 9.753 | 9.584 | 9.630 | 3,694,897 | -0.13(-1.29%) |
Jan 11, 2006 | 9.857 | 9.857 | 9.716 | 9.756 | 3,510,176 | -0.03(-0.29%) |
Jan 10, 2006 | 9.730 | 9.803 | 9.664 | 9.784 | 4,561,262 | -0.00(-0.03%) |
Jan 09, 2006 | 9.833 | 9.876 | 9.753 | 9.787 | 3,192,312 | -0.09(-0.94%) |
Jan 06, 2006 | 9.821 | 9.926 | 9.739 | 9.880 | 3,207,850 | +0.08(+0.85%) |
Jan 05, 2006 | 9.753 | 9.820 | 9.723 | 9.797 | 4,159,359 | +0.04(+0.38%) |
Jan 04, 2006 | 9.615 | 9.824 | 9.550 | 9.760 | 7,000,940 | +0.16(+1.71%) |
Jan 03, 2006 | 9.491 | 9.655 | 9.370 | 9.596 | 5,602,866 | +0.15(+1.62%) |
Dec 30, 2005 | 9.535 | 9.569 | 9.431 | 9.443 | 3,691,133 | -0.10(-1.06%) |
Dec 29, 2005 | 9.528 | 9.633 | 9.492 | 9.544 | 2,417,200 | +0.00(+0.00%) |
Dec 28, 2005 | 9.548 | 9.603 | 9.531 | 9.544 | 2,110,392 | -0.02(-0.23%) |
Dec 27, 2005 | 9.659 | 9.734 | 9.544 | 9.566 | 1,851,847 | -0.06(-0.67%) |
Dec 23, 2005 | 9.623 | 9.750 | 9.548 | 9.630 | 1,882,677 | +0.05(+0.50%) |
Dec 22, 2005 | 9.506 | 9.588 | 9.506 | 9.582 | 2,263,984 | +0.07(+0.76%) |
Dec 21, 2005 | 9.363 | 9.618 | 9.330 | 9.510 | 3,847,634 | +0.13(+1.41%) |
Dec 20, 2005 | 9.511 | 9.547 | 9.312 | 9.378 | 6,110,279 | -0.16(-1.66%) |
Dec 19, 2005 | 9.600 | 9.636 | 9.503 | 9.536 | 4,855,217 | -0.03(-0.30%) |
Dec 16, 2005 | 9.600 | 9.656 | 9.548 | 9.565 | 9,082,321 | -0.04(-0.37%) |
Dec 15, 2005 | 9.862 | 9.700 | 9.490 | 9.600 | 4,516,312 | -0.26(-2.66%) |
Dec 14, 2005 | 9.769 | 9.923 | 9.769 | 9.862 | 7,091,362 | +0.09(+0.95%) |
Dec 13, 2005 | 9.915 | 9.922 | 9.689 | 9.769 | 7,012,626 | -0.10(-1.01%) |
Dec 12, 2005 | 9.906 | 9.908 | 9.812 | 9.869 | 4,785,766 | +0.00(+0.03%) |
Dec 09, 2005 | 9.764 | 9.885 | 9.739 | 9.866 | 3,577,271 | +0.14(+1.40%) |
Dec 08, 2005 | 9.685 | 9.944 | 9.685 | 9.730 | 5,416,005 | +0.06(+0.66%) |
Dec 07, 2005 | 9.813 | 9.824 | 9.622 | 9.666 | 3,361,246 | -0.11(-1.14%) |
Dec 06, 2005 | 9.884 | 9.967 | 9.719 | 9.777 | 4,688,824 | -0.07(-0.71%) |
Dec 05, 2005 | 9.971 | 10.01 | 9.787 | 9.847 | 2,800,658 | -0.12(-1.24%) |
Dec 02, 2005 | 9.917 | 10.04 | 9.889 | 9.971 | 2,791,133 | -0.00(-0.03%) |