Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 8.565 | 8.710 | 8.411 | 8.585 | 3,634,796 | +0.02(+0.23%) |
Feb 27, 2006 | 8.531 | 8.817 | 8.507 | 8.565 | 3,038,064 | -0.04(-0.45%) |
Feb 24, 2006 | 8.652 | 8.701 | 8.420 | 8.604 | 2,629,325 | -0.11(-1.22%) |
Feb 23, 2006 | 8.154 | 8.779 | 8.130 | 8.710 | 8,964,620 | +0.51(+6.25%) |
Feb 22, 2006 | 7.463 | 8.208 | 7.454 | 8.198 | 7,169,117 | +0.66(+8.72%) |
Feb 21, 2006 | 7.608 | 7.686 | 7.376 | 7.541 | 3,152,086 | -0.11(-1.39%) |
Feb 17, 2006 | 7.850 | 7.908 | 7.628 | 7.647 | 4,337,254 | -0.16(-2.10%) |
Feb 16, 2006 | 7.449 | 7.831 | 7.444 | 7.811 | 9,680,449 | +0.43(+5.76%) |
Feb 15, 2006 | 6.960 | 7.386 | 6.931 | 7.386 | 6,232,636 | +0.51(+7.45%) |
Feb 14, 2006 | 6.767 | 7.047 | 6.767 | 6.873 | 5,984,141 | +0.11(+1.57%) |
Feb 13, 2006 | 6.574 | 6.854 | 6.429 | 6.767 | 6,723,536 | +0.19(+2.94%) |
Feb 10, 2006 | 6.535 | 6.748 | 6.342 | 6.574 | 5,872,834 | -0.04(-0.58%) |
Feb 09, 2006 | 6.883 | 7.231 | 6.603 | 6.612 | 19,531,010 | +1.04(+18.75%) |
Feb 08, 2006 | 5.752 | 5.897 | 5.510 | 5.568 | 5,969,098 | -0.11(-1.87%) |
Feb 07, 2006 | 5.593 | 5.820 | 5.578 | 5.675 | 3,823,438 | +0.10(+1.73%) |
Feb 06, 2006 | 5.370 | 5.588 | 5.317 | 5.578 | 2,505,705 | +0.21(+3.96%) |
Feb 03, 2006 | 5.332 | 5.394 | 5.240 | 5.365 | 1,806,034 | +0.01(+0.18%) |
Feb 02, 2006 | 5.549 | 5.684 | 5.346 | 5.356 | 2,341,838 | -0.25(-4.48%) |
Feb 01, 2006 | 5.409 | 5.607 | 5.220 | 5.607 | 1,843,461 | +0.16(+3.02%) |
Jan 31, 2006 | 5.317 | 5.462 | 5.240 | 5.443 | 1,258,843 | +0.10(+1.81%) |
Jan 30, 2006 | 5.539 | 5.559 | 5.327 | 5.346 | 1,185,814 | -0.16(-2.98%) |
Jan 27, 2006 | 5.486 | 5.568 | 5.394 | 5.510 | 1,391,007 | +0.02(+0.35%) |
Jan 26, 2006 | 5.274 | 5.530 | 5.240 | 5.491 | 4,067,027 | +0.52(+10.51%) |
Jan 25, 2006 | 5.104 | 5.162 | 4.911 | 4.969 | 1,702,959 | -0.12(-2.28%) |
Jan 24, 2006 | 4.979 | 5.162 | 4.950 | 5.085 | 2,485,636 | +0.15(+2.94%) |
Jan 23, 2006 | 4.896 | 4.998 | 4.824 | 4.940 | 1,759,880 | +0.02(+0.39%) |
Jan 20, 2006 | 5.293 | 5.307 | 4.911 | 4.921 | 2,527,768 | -0.36(-6.78%) |
Jan 19, 2006 | 5.090 | 5.298 | 4.988 | 5.278 | 1,734,355 | +0.27(+5.41%) |
Jan 18, 2006 | 4.979 | 5.085 | 4.892 | 5.008 | 2,054,875 | -0.15(-3.00%) |
Jan 17, 2006 | 5.158 | 5.230 | 5.095 | 5.162 | 894,343 | -0.07(-1.29%) |
Jan 13, 2006 | 5.307 | 5.346 | 5.172 | 5.230 | 1,024,328 | -0.13(-2.35%) |
Jan 12, 2006 | 5.443 | 5.491 | 5.317 | 5.356 | 1,496,691 | -0.11(-1.95%) |
Jan 11, 2006 | 5.515 | 5.549 | 5.365 | 5.462 | 1,270,131 | -0.05(-0.88%) |
Jan 10, 2006 | 5.462 | 5.540 | 5.414 | 5.510 | 1,054,271 | +0.01(+0.18%) |
Jan 09, 2006 | 5.559 | 5.607 | 5.481 | 5.501 | 1,489,752 | -0.05(-0.87%) |
Jan 06, 2006 | 5.665 | 5.694 | 5.520 | 5.549 | 1,790,612 | -0.05(-0.86%) |
Jan 05, 2006 | 5.399 | 5.636 | 5.346 | 5.597 | 4,872,432 | +0.23(+4.32%) |
Jan 04, 2006 | 5.414 | 5.433 | 5.336 | 5.365 | 1,561,405 | -0.01(-0.18%) |
Jan 03, 2006 | 5.472 | 5.491 | 5.259 | 5.375 | 2,732,971 | -0.04(-0.71%) |
Dec 30, 2005 | 5.438 | 5.549 | 5.230 | 5.414 | 2,948,174 | -0.03(-0.53%) |
Dec 29, 2005 | 5.617 | 5.617 | 5.433 | 5.443 | 2,143,522 | -0.20(-3.60%) |
Dec 28, 2005 | 5.660 | 5.704 | 5.568 | 5.646 | 2,270,019 | -0.01(-0.17%) |
Dec 27, 2005 | 5.781 | 5.800 | 5.655 | 5.655 | 1,695,092 | -0.15(-2.66%) |
Dec 23, 2005 | 5.974 | 5.984 | 5.762 | 5.810 | 1,886,314 | -0.16(-2.75%) |
Dec 22, 2005 | 6.124 | 6.158 | 5.945 | 5.974 | 1,737,447 | -0.15(-2.52%) |
Dec 21, 2005 | 5.979 | 6.216 | 5.974 | 6.129 | 2,550,635 | +0.15(+2.59%) |
Dec 20, 2005 | 6.129 | 6.216 | 5.800 | 5.974 | 5,079,255 | +0.55(+10.16%) |
Dec 19, 2005 | 5.491 | 5.607 | 5.375 | 5.423 | 3,095,945 | -0.07(-1.23%) |
Dec 16, 2005 | 5.655 | 5.810 | 5.394 | 5.491 | 6,761,938 | -0.50(-8.39%) |
Dec 15, 2005 | 6.071 | 6.197 | 5.945 | 5.994 | 1,724,526 | -0.13(-2.05%) |
Dec 14, 2005 | 6.071 | 6.158 | 5.936 | 6.119 | 2,286,610 | +0.05(+0.80%) |
Dec 13, 2005 | 6.023 | 6.177 | 5.907 | 6.071 | 1,715,072 | +0.04(+0.64%) |
Dec 12, 2005 | 6.023 | 6.071 | 5.984 | 6.032 | 1,126,429 | +0.02(+0.32%) |
Dec 09, 2005 | 5.858 | 6.129 | 5.800 | 6.013 | 1,957,077 | +0.13(+2.13%) |
Dec 08, 2005 | 6.071 | 6.168 | 5.839 | 5.887 | 2,600,585 | -0.18(-3.03%) |
Dec 07, 2005 | 6.342 | 6.342 | 6.042 | 6.071 | 1,822,898 | -0.20(-3.24%) |
Dec 06, 2005 | 6.245 | 6.477 | 6.245 | 6.274 | 1,317,415 | +0.06(+0.93%) |
Dec 05, 2005 | 6.409 | 6.477 | 6.129 | 6.216 | 1,893,735 | -0.19(-3.02%) |
Dec 02, 2005 | 6.429 | 6.757 | 6.351 | 6.409 | 3,513,706 | +0.08(+1.22%) |