Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 9.887 | 9.602 | 9.405 | 9.515 | 5,373,724 | -0.37(-3.75%) |
Feb 27, 2006 | 9.808 | 9.934 | 9.744 | 9.887 | 5,253,672 | +0.20(+2.04%) |
Feb 24, 2006 | 9.476 | 9.705 | 9.476 | 9.689 | 5,832,657 | +0.31(+3.28%) |
Feb 23, 2006 | 9.405 | 9.436 | 9.350 | 9.381 | 1,925,899 | +0.06(+0.68%) |
Feb 22, 2006 | 9.271 | 9.342 | 9.231 | 9.318 | 2,374,701 | +0.23(+2.52%) |
Feb 21, 2006 | 9.065 | 9.121 | 9.042 | 9.089 | 2,645,451 | +0.16(+1.77%) |
Feb 17, 2006 | 8.892 | 8.971 | 8.876 | 8.931 | 3,824,571 | +0.07(+0.80%) |
Feb 16, 2006 | 8.584 | 8.923 | 8.576 | 8.860 | 10,252,930 | +0.59(+7.16%) |
Feb 15, 2006 | 8.434 | 8.465 | 7.904 | 8.268 | 2,803,368 | -0.27(-3.15%) |
Feb 14, 2006 | 8.505 | 8.552 | 8.441 | 8.536 | 2,150,933 | +0.01(+0.09%) |
Feb 13, 2006 | 8.434 | 8.528 | 8.434 | 8.528 | 1,750,253 | +0.05(+0.56%) |
Feb 10, 2006 | 8.568 | 8.583 | 8.402 | 8.481 | 871,010 | +0.03(+0.37%) |
Feb 09, 2006 | 8.473 | 8.552 | 8.449 | 8.449 | 2,153,339 | +0.01(+0.09%) |
Feb 08, 2006 | 8.394 | 8.449 | 8.331 | 8.441 | 3,235,961 | -0.12(-1.38%) |
Feb 07, 2006 | 8.568 | 8.599 | 8.520 | 8.560 | 1,348,180 | -0.04(-0.46%) |
Feb 06, 2006 | 8.607 | 8.631 | 8.536 | 8.599 | 853,914 | -0.04(-0.46%) |
Feb 03, 2006 | 8.591 | 8.702 | 8.576 | 8.639 | 1,515,974 | +0.06(+0.74%) |
Feb 02, 2006 | 8.686 | 8.702 | 8.560 | 8.576 | 1,594,109 | -0.13(-1.45%) |
Feb 01, 2006 | 8.615 | 8.734 | 8.607 | 8.702 | 1,739,615 | +0.08(+0.92%) |
Jan 31, 2006 | 8.552 | 8.639 | 8.520 | 8.623 | 2,470,059 | -0.02(-0.18%) |
Jan 30, 2006 | 8.615 | 8.670 | 8.552 | 8.639 | 1,976,807 | +0.00(+0.00%) |
Jan 27, 2006 | 8.694 | 8.718 | 8.607 | 8.639 | 2,102,304 | -0.16(-1.80%) |
Jan 26, 2006 | 8.607 | 8.860 | 8.599 | 8.797 | 4,153,448 | +0.40(+4.80%) |
Jan 25, 2006 | 8.402 | 8.449 | 8.370 | 8.394 | 3,762,645 | +0.18(+2.21%) |
Jan 24, 2006 | 8.307 | 8.323 | 8.189 | 8.212 | 9,386,858 | -0.35(-4.06%) |
Jan 23, 2006 | 8.489 | 8.560 | 8.473 | 8.560 | 1,364,896 | +0.12(+1.40%) |
Jan 20, 2006 | 8.623 | 8.631 | 8.402 | 8.441 | 1,218,756 | -0.14(-1.66%) |
Jan 19, 2006 | 8.552 | 8.639 | 8.505 | 8.584 | 2,082,296 | +0.17(+1.97%) |
Jan 18, 2006 | 8.355 | 8.434 | 8.347 | 8.418 | 2,129,658 | -0.17(-1.93%) |
Jan 17, 2006 | 8.584 | 8.607 | 8.520 | 8.584 | 1,922,353 | -0.04(-0.46%) |
Jan 13, 2006 | 8.678 | 8.678 | 8.568 | 8.623 | 2,563,011 | -0.07(-0.82%) |
Jan 12, 2006 | 8.781 | 8.781 | 8.655 | 8.694 | 1,646,664 | -0.13(-1.52%) |
Jan 11, 2006 | 8.765 | 8.860 | 8.749 | 8.828 | 2,980,154 | +0.26(+3.04%) |
Jan 10, 2006 | 8.473 | 8.623 | 8.457 | 8.568 | 1,617,157 | -0.08(-0.91%) |
Jan 09, 2006 | 8.591 | 8.647 | 8.552 | 8.647 | 2,970,909 | +0.24(+2.91%) |
Jan 06, 2006 | 8.457 | 8.465 | 8.362 | 8.402 | 2,330,758 | +0.07(+0.85%) |
Jan 05, 2006 | 8.378 | 8.410 | 8.299 | 8.331 | 4,048,972 | +0.06(+0.67%) |
Jan 04, 2006 | 8.173 | 8.323 | 8.165 | 8.276 | 2,958,245 | +0.23(+2.85%) |
Jan 03, 2006 | 7.968 | 8.189 | 7.928 | 8.047 | 5,272,161 | +0.37(+4.84%) |
Dec 30, 2005 | 7.644 | 7.699 | 7.604 | 7.675 | 1,503,437 | -0.06(-0.71%) |
Dec 29, 2005 | 7.707 | 7.778 | 7.691 | 7.731 | 1,539,655 | +0.06(+0.82%) |
Dec 28, 2005 | 7.644 | 7.675 | 7.628 | 7.668 | 1,361,983 | +0.19(+2.53%) |
Dec 27, 2005 | 7.470 | 7.525 | 7.462 | 7.478 | 2,392,937 | +0.13(+1.72%) |
Dec 23, 2005 | 7.375 | 7.423 | 7.320 | 7.352 | 1,194,948 | +0.01(+0.11%) |
Dec 22, 2005 | 7.320 | 7.407 | 7.312 | 7.344 | 1,891,833 | -0.06(-0.75%) |
Dec 21, 2005 | 7.312 | 7.399 | 7.312 | 7.399 | 1,733,537 | +0.16(+2.18%) |
Dec 20, 2005 | 7.304 | 7.336 | 7.225 | 7.241 | 1,403,013 | -0.01(-0.11%) |
Dec 19, 2005 | 7.289 | 7.320 | 7.241 | 7.249 | 2,662,927 | +0.02(+0.33%) |
Dec 16, 2005 | 7.281 | 7.304 | 7.186 | 7.225 | 4,072,780 | -0.04(-0.54%) |
Dec 15, 2005 | 7.312 | 7.328 | 7.233 | 7.265 | 1,465,192 | -0.11(-1.50%) |
Dec 14, 2005 | 7.423 | 7.423 | 7.336 | 7.375 | 2,852,123 | -0.09(-1.16%) |
Dec 13, 2005 | 7.431 | 7.502 | 7.407 | 7.462 | 2,274,404 | +0.04(+0.53%) |
Dec 12, 2005 | 7.446 | 7.446 | 7.407 | 7.423 | 1,399,974 | +0.08(+1.08%) |
Dec 09, 2005 | 7.210 | 7.375 | 7.210 | 7.344 | 3,586,999 | +0.19(+2.65%) |
Dec 08, 2005 | 7.107 | 7.194 | 7.060 | 7.154 | 3,449,851 | +0.00(+0.00%) |
Dec 07, 2005 | 7.162 | 7.186 | 7.115 | 7.154 | 1,568,782 | -0.09(-1.31%) |
Dec 06, 2005 | 7.257 | 7.281 | 7.186 | 7.249 | 2,566,430 | +0.00(+0.00%) |
Dec 05, 2005 | 7.178 | 7.257 | 7.138 | 7.249 | 4,172,317 | +0.04(+0.55%) |
Dec 02, 2005 | 7.154 | 7.249 | 7.107 | 7.210 | 11,209,168 | +0.02(+0.33%) |