Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 10.35 | 10.35 | 9.886 | 10.12 | 819,407 | -0.22(-2.14%) |
Mar 30, 2006 | 10.08 | 10.56 | 10.02 | 10.34 | 1,869,998 | +0.35(+3.46%) |
Mar 29, 2006 | 9.351 | 10.07 | 9.312 | 9.994 | 844,400 | +0.69(+7.47%) |
Mar 28, 2006 | 9.118 | 9.363 | 9.075 | 9.299 | 1,487,115 | +0.45(+5.12%) |
Mar 27, 2006 | 8.810 | 8.892 | 8.765 | 8.846 | 377,691 | +0.01(+0.15%) |
Mar 24, 2006 | 8.536 | 8.990 | 8.439 | 8.834 | 175,057 | +0.32(+3.78%) |
Mar 23, 2006 | 8.580 | 8.665 | 8.461 | 8.511 | 127,962 | -0.13(-1.47%) |
Mar 22, 2006 | 8.395 | 8.647 | 8.329 | 8.638 | 84,277 | +0.19(+2.28%) |
Mar 21, 2006 | 8.495 | 8.659 | 8.435 | 8.446 | 173,148 | -0.13(-1.55%) |
Mar 20, 2006 | 8.257 | 8.579 | 8.257 | 8.579 | 267,079 | +0.33(+3.95%) |
Mar 17, 2006 | 8.139 | 8.266 | 8.103 | 8.253 | 329,467 | +0.15(+1.80%) |
Mar 16, 2006 | 7.967 | 8.107 | 7.746 | 8.107 | 94,603 | +0.16(+2.07%) |
Mar 15, 2006 | 7.829 | 8.006 | 7.827 | 7.942 | 119,365 | +0.11(+1.45%) |
Mar 14, 2006 | 7.704 | 7.829 | 7.670 | 7.829 | 190,974 | +0.11(+1.41%) |
Mar 13, 2006 | 7.658 | 7.723 | 7.620 | 7.720 | 146,542 | +0.09(+1.17%) |
Mar 10, 2006 | 7.354 | 7.644 | 7.354 | 7.631 | 130,104 | +0.09(+1.17%) |
Mar 09, 2006 | 7.138 | 7.663 | 7.138 | 7.543 | 293,271 | +0.46(+6.54%) |
Mar 08, 2006 | 7.060 | 7.178 | 6.997 | 7.080 | 111,617 | +0.02(+0.29%) |
Mar 07, 2006 | 7.139 | 7.172 | 6.984 | 7.059 | 131,624 | -0.19(-2.61%) |
Mar 06, 2006 | 7.256 | 7.385 | 7.195 | 7.248 | 104,597 | -0.08(-1.02%) |
Mar 03, 2006 | 7.470 | 7.519 | 7.249 | 7.323 | 82,677 | -0.24(-3.14%) |
Mar 02, 2006 | 7.706 | 7.759 | 7.452 | 7.560 | 78,397 | -0.14(-1.87%) |
Mar 01, 2006 | 7.175 | 7.708 | 7.064 | 7.704 | 262,107 | +0.43(+5.90%) |
Feb 28, 2006 | 7.499 | 7.501 | 7.207 | 7.275 | 85,619 | -0.22(-2.98%) |
Feb 27, 2006 | 7.563 | 7.566 | 7.469 | 7.499 | 108,443 | -0.03(-0.38%) |
Feb 24, 2006 | 7.433 | 7.527 | 7.316 | 7.527 | 79,286 | +0.10(+1.38%) |
Feb 23, 2006 | 7.517 | 7.592 | 7.178 | 7.425 | 117,134 | -0.09(-1.22%) |
Feb 22, 2006 | 7.708 | 7.792 | 7.435 | 7.517 | 214,181 | -0.28(-3.54%) |
Feb 21, 2006 | 7.664 | 7.796 | 7.624 | 7.792 | 201,802 | +0.13(+1.69%) |
Feb 17, 2006 | 7.668 | 7.668 | 7.499 | 7.663 | 90,061 | +0.03(+0.44%) |
Feb 16, 2006 | 7.301 | 7.654 | 7.200 | 7.629 | 122,937 | +0.27(+3.65%) |
Feb 15, 2006 | 7.186 | 7.443 | 7.166 | 7.360 | 299,015 | +0.12(+1.62%) |
Feb 14, 2006 | 7.164 | 7.325 | 7.164 | 7.243 | 136,398 | +0.07(+1.03%) |
Feb 13, 2006 | 7.073 | 7.358 | 7.073 | 7.169 | 254,704 | +0.08(+1.15%) |
Feb 10, 2006 | 7.009 | 7.173 | 6.727 | 7.088 | 250,447 | -0.04(-0.51%) |
Feb 09, 2006 | 7.113 | 7.316 | 7.032 | 7.124 | 261,535 | -0.02(-0.31%) |
Feb 08, 2006 | 6.772 | 7.231 | 6.709 | 7.146 | 260,271 | +0.32(+4.72%) |
Feb 07, 2006 | 6.780 | 6.868 | 6.644 | 6.824 | 161,979 | +0.02(+0.27%) |
Feb 06, 2006 | 6.614 | 6.853 | 6.614 | 6.806 | 85,483 | +0.24(+3.64%) |
Feb 03, 2006 | 6.467 | 6.721 | 6.407 | 6.566 | 108,698 | +0.05(+0.69%) |
Feb 02, 2006 | 6.782 | 6.853 | 6.467 | 6.521 | 266,750 | -0.25(-3.65%) |
Feb 01, 2006 | 6.398 | 6.769 | 6.324 | 6.768 | 291,655 | +0.44(+6.91%) |
Jan 31, 2006 | 6.292 | 6.434 | 6.260 | 6.331 | 254,116 | +0.06(+0.93%) |
Jan 30, 2006 | 6.314 | 6.337 | 6.224 | 6.273 | 48,351 | -0.02(-0.27%) |
Jan 27, 2006 | 6.269 | 6.371 | 6.177 | 6.290 | 68,063 | +0.05(+0.83%) |
Jan 26, 2006 | 6.145 | 6.303 | 6.118 | 6.238 | 96,231 | +0.14(+2.27%) |
Jan 25, 2006 | 6.224 | 6.224 | 6.000 | 6.099 | 211,053 | +0.03(+0.51%) |
Jan 24, 2006 | 5.891 | 6.467 | 5.891 | 6.068 | 238,614 | +0.14(+2.45%) |
Jan 23, 2006 | 5.962 | 5.962 | 5.867 | 5.924 | 94,046 | +0.07(+1.24%) |
Jan 20, 2006 | 5.988 | 5.988 | 5.829 | 5.851 | 73,978 | -0.08(-1.33%) |
Jan 19, 2006 | 5.946 | 5.949 | 5.886 | 5.930 | 106,398 | +0.05(+0.88%) |
Jan 18, 2006 | 5.924 | 5.948 | 5.827 | 5.878 | 76,534 | -0.08(-1.37%) |
Jan 17, 2006 | 6.028 | 6.028 | 5.902 | 5.960 | 75,803 | -0.05(-0.78%) |
Jan 13, 2006 | 6.049 | 6.049 | 6.005 | 6.006 | 39,943 | -0.02(-0.30%) |
Jan 12, 2006 | 6.103 | 6.103 | 5.977 | 6.024 | 141,493 | -0.08(-1.33%) |
Jan 11, 2006 | 6.093 | 6.154 | 6.041 | 6.106 | 106,108 | -0.04(-0.59%) |
Jan 10, 2006 | 6.181 | 6.181 | 6.101 | 6.142 | 180,706 | -0.02(-0.38%) |
Jan 09, 2006 | 6.181 | 6.208 | 6.118 | 6.165 | 235,370 | +0.02(+0.25%) |
Jan 06, 2006 | 6.337 | 6.588 | 6.106 | 6.150 | 948,831 | +0.47(+8.24%) |
Jan 05, 2006 | 5.577 | 5.730 | 5.520 | 5.682 | 60,935 | +0.14(+2.47%) |
Jan 04, 2006 | 5.532 | 5.592 | 5.479 | 5.545 | 87,405 | -0.01(-0.21%) |