Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 8.503 | 8.549 | 8.422 | 8.512 | 4,929,996 | -0.00(-0.01%) |
Mar 30, 2006 | 8.588 | 8.724 | 8.498 | 8.513 | 4,274,240 | -0.11(-1.25%) |
Mar 29, 2006 | 8.502 | 8.655 | 8.478 | 8.620 | 3,712,931 | +0.11(+1.32%) |
Mar 28, 2006 | 8.605 | 8.706 | 8.463 | 8.508 | 4,145,665 | -0.09(-1.01%) |
Mar 27, 2006 | 8.519 | 8.612 | 8.467 | 8.595 | 5,097,180 | +0.07(+0.88%) |
Mar 24, 2006 | 8.504 | 8.598 | 8.454 | 8.520 | 4,442,594 | +0.01(+0.09%) |
Mar 23, 2006 | 8.520 | 8.544 | 8.454 | 8.513 | 3,954,777 | -0.08(-0.89%) |
Mar 22, 2006 | 8.559 | 8.641 | 8.525 | 8.589 | 3,786,406 | -0.00(-0.04%) |
Mar 21, 2006 | 8.647 | 8.737 | 8.548 | 8.592 | 5,233,003 | -0.01(-0.15%) |
Mar 20, 2006 | 8.574 | 8.646 | 8.520 | 8.606 | 3,133,239 | +0.05(+0.55%) |
Mar 17, 2006 | 8.526 | 8.561 | 8.452 | 8.559 | 6,352,391 | +0.08(+0.91%) |
Mar 16, 2006 | 8.576 | 8.592 | 8.461 | 8.481 | 3,783,359 | -0.12(-1.36%) |
Mar 15, 2006 | 8.485 | 8.599 | 8.481 | 8.598 | 3,761,697 | +0.11(+1.32%) |
Mar 14, 2006 | 8.310 | 8.526 | 8.303 | 8.486 | 4,123,429 | +0.17(+2.03%) |
Mar 13, 2006 | 8.386 | 8.439 | 8.310 | 8.317 | 3,595,977 | -0.07(-0.86%) |
Mar 10, 2006 | 8.212 | 8.435 | 8.187 | 8.390 | 4,057,748 | +0.17(+2.09%) |
Mar 09, 2006 | 8.339 | 8.349 | 8.218 | 8.218 | 5,012,443 | -0.12(-1.48%) |
Mar 08, 2006 | 8.441 | 8.441 | 8.309 | 8.341 | 3,923,079 | -0.07(-0.85%) |
Mar 07, 2006 | 8.352 | 8.463 | 8.344 | 8.413 | 3,730,750 | +0.06(+0.66%) |
Mar 06, 2006 | 8.335 | 8.464 | 8.310 | 8.357 | 3,908,390 | +0.00(+0.00%) |
Mar 03, 2006 | 8.429 | 8.468 | 8.266 | 8.357 | 4,116,253 | -0.10(-1.23%) |
Mar 02, 2006 | 8.504 | 8.542 | 8.445 | 8.461 | 3,339,253 | -0.10(-1.14%) |
Mar 01, 2006 | 8.461 | 8.559 | 8.431 | 8.559 | 3,037,654 | +0.12(+1.43%) |
Feb 28, 2006 | 8.503 | 8.492 | 8.361 | 8.438 | 4,800,307 | -0.07(-0.77%) |
Feb 27, 2006 | 8.410 | 8.554 | 8.398 | 8.503 | 3,076,755 | +0.12(+1.38%) |
Feb 24, 2006 | 8.369 | 8.421 | 8.286 | 8.387 | 4,522,838 | +0.04(+0.42%) |
Feb 23, 2006 | 8.486 | 8.520 | 8.338 | 8.352 | 4,658,997 | -0.16(-1.83%) |
Feb 22, 2006 | 8.392 | 8.551 | 8.338 | 8.508 | 5,476,522 | +0.17(+2.06%) |
Feb 21, 2006 | 8.420 | 8.449 | 8.297 | 8.336 | 4,610,296 | -0.10(-1.19%) |
Feb 17, 2006 | 8.423 | 8.505 | 8.411 | 8.437 | 4,045,852 | -0.02(-0.19%) |
Feb 16, 2006 | 8.427 | 8.452 | 8.358 | 8.452 | 4,005,012 | +0.07(+0.79%) |
Feb 15, 2006 | 8.377 | 8.423 | 8.274 | 8.386 | 3,849,289 | -0.05(-0.57%) |
Feb 14, 2006 | 8.377 | 8.481 | 8.286 | 8.434 | 4,583,534 | +0.08(+1.00%) |
Feb 13, 2006 | 8.326 | 8.404 | 8.316 | 8.351 | 5,327,876 | +0.06(+0.73%) |
Feb 10, 2006 | 8.212 | 8.339 | 8.195 | 8.291 | 6,674,349 | +0.09(+1.06%) |
Feb 09, 2006 | 8.408 | 8.408 | 8.196 | 8.204 | 4,779,672 | -0.17(-2.08%) |
Feb 08, 2006 | 8.352 | 8.402 | 8.222 | 8.377 | 6,106,200 | +0.10(+1.17%) |
Feb 07, 2006 | 8.234 | 8.326 | 8.185 | 8.281 | 5,594,199 | +0.07(+0.87%) |
Feb 06, 2006 | 8.262 | 8.396 | 8.194 | 8.210 | 9,754,991 | -0.07(-0.85%) |
Feb 03, 2006 | 8.355 | 8.394 | 8.247 | 8.280 | 5,473,028 | -0.08(-0.92%) |
Feb 02, 2006 | 8.588 | 8.632 | 8.300 | 8.357 | 5,728,802 | -0.21(-2.44%) |
Feb 01, 2006 | 8.440 | 8.598 | 8.417 | 8.566 | 6,805,237 | +0.16(+1.91%) |
Jan 31, 2006 | 8.676 | 8.707 | 8.357 | 8.405 | 12,285,745 | -0.58(-6.48%) |
Jan 30, 2006 | 9.027 | 9.066 | 8.970 | 8.987 | 5,455,705 | +0.02(+0.20%) |
Jan 27, 2006 | 8.747 | 8.969 | 8.747 | 8.969 | 4,552,791 | +0.21(+2.43%) |
Jan 26, 2006 | 8.590 | 8.780 | 8.595 | 8.757 | 4,242,652 | +0.17(+1.94%) |
Jan 25, 2006 | 8.617 | 8.688 | 8.493 | 8.590 | 4,567,519 | -0.09(-1.03%) |
Jan 24, 2006 | 8.484 | 8.711 | 8.468 | 8.679 | 3,946,121 | +0.21(+2.47%) |
Jan 23, 2006 | 8.416 | 8.602 | 8.402 | 8.470 | 4,182,193 | +0.03(+0.34%) |
Jan 20, 2006 | 8.624 | 8.648 | 8.426 | 8.441 | 5,010,157 | -0.21(-2.48%) |
Jan 19, 2006 | 8.525 | 8.722 | 8.489 | 8.656 | 4,240,886 | +0.11(+1.29%) |
Jan 18, 2006 | 8.466 | 8.603 | 8.451 | 8.547 | 3,117,329 | +0.09(+1.03%) |
Jan 17, 2006 | 8.490 | 8.538 | 8.435 | 8.460 | 5,226,870 | -0.06(-0.68%) |
Jan 13, 2006 | 8.553 | 8.562 | 8.485 | 8.518 | 2,224,667 | -0.01(-0.10%) |
Jan 12, 2006 | 8.625 | 8.635 | 8.485 | 8.526 | 4,173,383 | -0.11(-1.29%) |
Jan 11, 2006 | 8.726 | 8.726 | 8.602 | 8.637 | 3,964,741 | -0.03(-0.29%) |
Jan 10, 2006 | 8.614 | 8.679 | 8.556 | 8.662 | 5,151,942 | -0.00(-0.03%) |
Jan 09, 2006 | 8.706 | 8.743 | 8.635 | 8.665 | 3,605,714 | -0.08(-0.94%) |
Jan 06, 2006 | 8.695 | 8.788 | 8.623 | 8.747 | 3,623,264 | +0.07(+0.85%) |
Jan 05, 2006 | 8.635 | 8.694 | 8.608 | 8.673 | 4,697,993 | +0.03(+0.38%) |
Jan 04, 2006 | 8.513 | 8.698 | 8.455 | 8.641 | 7,907,556 | +0.14(+1.71%) |