Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 8.514 | 8.577 | 8.351 | 8.506 | 2,581,629 | -0.09(-1.00%) |
Mar 30, 2006 | 8.693 | 8.693 | 8.374 | 8.592 | 3,540,424 | +0.37(+4.45%) |
Mar 29, 2006 | 7.923 | 8.226 | 7.899 | 8.226 | 2,038,371 | +0.36(+4.55%) |
Mar 28, 2006 | 8.164 | 8.164 | 7.837 | 7.868 | 2,506,847 | -0.23(-2.88%) |
Mar 27, 2006 | 8.001 | 8.257 | 7.969 | 8.102 | 3,083,127 | +0.24(+3.07%) |
Mar 24, 2006 | 7.697 | 7.923 | 7.588 | 7.861 | 3,008,474 | +0.29(+3.80%) |
Mar 23, 2006 | 7.464 | 7.627 | 7.386 | 7.573 | 1,378,830 | +0.03(+0.41%) |
Mar 22, 2006 | 7.417 | 7.549 | 7.378 | 7.541 | 1,212,692 | +0.09(+1.15%) |
Mar 21, 2006 | 7.409 | 7.627 | 7.292 | 7.456 | 1,912,965 | -0.08(-1.03%) |
Mar 20, 2006 | 7.355 | 7.619 | 7.331 | 7.534 | 2,083,343 | +0.16(+2.11%) |
Mar 17, 2006 | 7.611 | 7.611 | 7.316 | 7.378 | 1,888,037 | -0.20(-2.67%) |
Mar 16, 2006 | 7.674 | 7.752 | 7.557 | 7.580 | 3,086,981 | -0.05(-0.71%) |
Mar 15, 2006 | 7.611 | 7.720 | 7.487 | 7.635 | 2,835,140 | +0.18(+2.40%) |
Mar 14, 2006 | 7.168 | 7.471 | 7.137 | 7.456 | 2,109,812 | +0.23(+3.23%) |
Mar 13, 2006 | 7.222 | 7.300 | 7.082 | 7.222 | 1,481,108 | +0.07(+0.98%) |
Mar 10, 2006 | 6.872 | 7.207 | 6.825 | 7.152 | 2,472,283 | +0.16(+2.22%) |
Mar 09, 2006 | 7.378 | 7.417 | 6.950 | 6.997 | 2,665,276 | -0.19(-2.71%) |
Mar 08, 2006 | 6.965 | 7.261 | 6.911 | 7.191 | 2,624,416 | +0.05(+0.76%) |
Mar 07, 2006 | 7.316 | 7.347 | 6.989 | 7.137 | 3,680,093 | -0.24(-3.27%) |
Mar 06, 2006 | 7.666 | 7.720 | 7.199 | 7.378 | 2,939,603 | -0.33(-4.24%) |
Mar 03, 2006 | 7.876 | 7.892 | 7.674 | 7.705 | 2,768,197 | -0.23(-2.94%) |
Mar 02, 2006 | 7.526 | 7.993 | 7.440 | 7.938 | 4,287,724 | +0.53(+7.14%) |
Mar 01, 2006 | 7.246 | 7.534 | 7.183 | 7.409 | 2,919,558 | +0.25(+3.48%) |
Feb 28, 2006 | 7.269 | 7.370 | 7.082 | 7.160 | 2,502,993 | -0.11(-1.50%) |
Feb 27, 2006 | 7.518 | 7.534 | 7.246 | 7.269 | 2,386,066 | -0.28(-3.71%) |
Feb 24, 2006 | 7.378 | 7.588 | 7.308 | 7.549 | 2,063,812 | +0.33(+4.53%) |
Feb 23, 2006 | 7.386 | 7.386 | 7.215 | 7.222 | 1,313,428 | -0.16(-2.21%) |
Feb 22, 2006 | 7.339 | 7.440 | 7.238 | 7.386 | 1,799,508 | +0.05(+0.64%) |
Feb 21, 2006 | 7.588 | 7.604 | 7.324 | 7.339 | 2,311,670 | -0.10(-1.36%) |
Feb 17, 2006 | 7.503 | 7.627 | 7.394 | 7.440 | 3,430,179 | +0.11(+1.49%) |
Feb 16, 2006 | 7.565 | 7.565 | 7.168 | 7.331 | 7,124,535 | -0.42(-5.42%) |
Feb 15, 2006 | 7.744 | 8.024 | 7.604 | 7.752 | 3,772,478 | +0.00(+0.00%) |
Feb 14, 2006 | 7.510 | 7.806 | 7.471 | 7.752 | 3,206,477 | +0.32(+4.29%) |
Feb 13, 2006 | 7.526 | 7.619 | 7.308 | 7.432 | 2,070,622 | -0.19(-2.45%) |
Feb 10, 2006 | 7.845 | 7.892 | 7.425 | 7.619 | 3,985,386 | -0.30(-3.83%) |
Feb 09, 2006 | 8.078 | 8.180 | 7.915 | 7.923 | 2,221,856 | +0.09(+1.09%) |
Feb 08, 2006 | 7.899 | 8.024 | 7.650 | 7.837 | 3,327,258 | -0.07(-0.89%) |
Feb 07, 2006 | 8.296 | 8.335 | 7.899 | 7.907 | 4,594,688 | -0.72(-8.39%) |
Feb 06, 2006 | 8.608 | 8.709 | 8.514 | 8.631 | 2,375,145 | +0.10(+1.19%) |
Feb 03, 2006 | 8.639 | 8.756 | 8.390 | 8.530 | 2,991,899 | -0.25(-2.84%) |
Feb 02, 2006 | 9.028 | 9.059 | 8.693 | 8.779 | 2,753,806 | -0.16(-1.83%) |
Feb 01, 2006 | 9.005 | 9.106 | 8.670 | 8.942 | 3,071,177 | -0.04(-0.43%) |
Jan 31, 2006 | 8.802 | 9.293 | 8.794 | 8.981 | 4,075,972 | +0.26(+2.94%) |
Jan 30, 2006 | 8.553 | 8.794 | 8.499 | 8.724 | 1,955,623 | +0.28(+3.32%) |
Jan 27, 2006 | 8.436 | 8.553 | 8.312 | 8.444 | 1,748,754 | +0.00(+0.00%) |
Jan 26, 2006 | 8.203 | 8.468 | 8.133 | 8.444 | 2,504,020 | +0.19(+2.36%) |
Jan 25, 2006 | 8.265 | 8.421 | 8.141 | 8.250 | 1,885,339 | +0.10(+1.24%) |
Jan 24, 2006 | 8.219 | 8.242 | 8.001 | 8.148 | 1,848,205 | -0.09(-1.13%) |
Jan 23, 2006 | 8.265 | 8.289 | 8.040 | 8.242 | 2,238,302 | +0.02(+0.19%) |
Jan 20, 2006 | 8.312 | 8.359 | 8.032 | 8.226 | 3,445,598 | +0.09(+1.05%) |
Jan 19, 2006 | 7.946 | 8.250 | 7.946 | 8.141 | 2,521,752 | +0.36(+4.60%) |
Jan 18, 2006 | 7.938 | 8.016 | 7.705 | 7.783 | 3,192,344 | -0.33(-4.12%) |
Jan 17, 2006 | 8.086 | 8.312 | 8.024 | 8.117 | 2,894,631 | +0.05(+0.68%) |
Jan 13, 2006 | 7.853 | 8.110 | 7.853 | 8.063 | 2,288,671 | +0.19(+2.37%) |
Jan 12, 2006 | 7.899 | 7.993 | 7.682 | 7.876 | 2,262,844 | -0.02(-0.20%) |
Jan 11, 2006 | 7.977 | 8.001 | 7.845 | 7.892 | 2,888,849 | +0.12(+1.50%) |
Jan 10, 2006 | 7.744 | 7.899 | 7.549 | 7.775 | 2,356,770 | -0.12(-1.48%) |
Jan 09, 2006 | 7.899 | 8.117 | 7.853 | 7.892 | 2,884,995 | -0.06(-0.78%) |
Jan 06, 2006 | 7.744 | 8.055 | 7.744 | 7.954 | 2,917,760 | +0.34(+4.50%) |
Jan 05, 2006 | 7.518 | 7.689 | 7.440 | 7.611 | 2,104,158 | -0.12(-1.51%) |
Jan 04, 2006 | 7.666 | 7.814 | 7.573 | 7.728 | 3,790,466 | +0.03(+0.40%) |