Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 8.667 | 8.803 | 8.203 | 8.358 | 4,929,737 | -0.36(-4.11%) |
Mar 30, 2006 | 8.609 | 8.890 | 8.551 | 8.716 | 3,584,761 | +0.12(+1.35%) |
Mar 29, 2006 | 8.222 | 8.648 | 8.164 | 8.600 | 3,207,857 | +0.44(+5.33%) |
Mar 28, 2006 | 8.155 | 8.416 | 8.116 | 8.164 | 3,118,657 | +0.01(+0.12%) |
Mar 27, 2006 | 8.048 | 8.232 | 8.010 | 8.155 | 2,757,577 | +0.11(+1.32%) |
Mar 24, 2006 | 7.956 | 8.222 | 7.864 | 8.048 | 3,418,364 | +0.15(+1.84%) |
Mar 23, 2006 | 7.565 | 8.068 | 7.497 | 7.903 | 4,453,673 | +0.30(+3.94%) |
Mar 22, 2006 | 7.381 | 7.700 | 7.323 | 7.603 | 3,536,205 | +0.21(+2.88%) |
Mar 21, 2006 | 7.323 | 7.603 | 6.916 | 7.390 | 6,027,560 | +0.02(+0.26%) |
Mar 20, 2006 | 7.303 | 7.516 | 7.207 | 7.371 | 2,617,094 | +0.12(+1.60%) |
Mar 17, 2006 | 7.535 | 7.535 | 7.081 | 7.255 | 8,037,953 | -0.14(-1.83%) |
Mar 16, 2006 | 8.561 | 8.629 | 7.226 | 7.390 | 11,288,212 | -1.27(-14.64%) |
Mar 15, 2006 | 8.435 | 8.658 | 8.416 | 8.658 | 1,729,457 | +0.30(+3.59%) |
Mar 14, 2006 | 8.319 | 8.416 | 8.155 | 8.358 | 2,321,530 | +0.11(+1.29%) |
Mar 13, 2006 | 8.319 | 8.493 | 8.242 | 8.251 | 2,313,399 | +0.04(+0.47%) |
Mar 10, 2006 | 8.271 | 8.387 | 8.135 | 8.213 | 2,376,836 | -0.01(-0.12%) |
Mar 09, 2006 | 8.348 | 8.648 | 8.213 | 8.222 | 3,608,913 | -0.08(-0.93%) |
Mar 08, 2006 | 8.319 | 8.493 | 8.087 | 8.300 | 4,638,760 | -0.12(-1.38%) |
Mar 07, 2006 | 8.745 | 8.754 | 8.329 | 8.416 | 4,256,242 | -0.59(-6.55%) |
Mar 06, 2006 | 9.335 | 9.451 | 8.783 | 9.006 | 3,490,413 | -0.42(-4.41%) |
Mar 03, 2006 | 9.093 | 9.673 | 9.045 | 9.422 | 5,153,811 | +0.20(+2.20%) |
Mar 02, 2006 | 9.238 | 9.383 | 9.083 | 9.219 | 3,622,255 | -0.15(-1.65%) |
Mar 01, 2006 | 8.600 | 9.403 | 8.600 | 9.373 | 4,787,096 | +0.78(+9.12%) |
Feb 28, 2006 | 8.571 | 8.716 | 8.416 | 8.590 | 3,632,526 | +0.02(+0.23%) |
Feb 27, 2006 | 8.537 | 8.822 | 8.513 | 8.571 | 3,036,166 | -0.04(-0.45%) |
Feb 24, 2006 | 8.658 | 8.706 | 8.425 | 8.609 | 2,627,683 | -0.11(-1.22%) |
Feb 23, 2006 | 8.159 | 8.784 | 8.135 | 8.716 | 8,959,020 | +0.51(+6.25%) |
Feb 22, 2006 | 7.468 | 8.213 | 7.458 | 8.203 | 7,164,639 | +0.66(+8.72%) |
Feb 21, 2006 | 7.613 | 7.690 | 7.381 | 7.545 | 3,150,117 | -0.11(-1.39%) |
Feb 17, 2006 | 7.855 | 7.913 | 7.632 | 7.652 | 4,334,545 | -0.16(-2.10%) |
Feb 16, 2006 | 7.453 | 7.835 | 7.448 | 7.816 | 9,674,402 | +0.43(+5.76%) |
Feb 15, 2006 | 6.965 | 7.390 | 6.936 | 7.390 | 6,228,743 | +0.51(+7.45%) |
Feb 14, 2006 | 6.771 | 7.052 | 6.771 | 6.878 | 5,980,403 | +0.11(+1.57%) |
Feb 13, 2006 | 6.578 | 6.858 | 6.433 | 6.771 | 6,719,337 | +0.19(+2.94%) |
Feb 10, 2006 | 6.539 | 6.752 | 6.346 | 6.578 | 5,869,166 | -0.04(-0.58%) |
Feb 09, 2006 | 6.887 | 7.236 | 6.607 | 6.617 | 19,518,810 | +1.04(+18.75%) |
Feb 08, 2006 | 5.756 | 5.901 | 5.514 | 5.572 | 5,965,369 | -0.11(-1.87%) |
Feb 07, 2006 | 5.596 | 5.823 | 5.582 | 5.678 | 3,821,049 | +0.10(+1.73%) |
Feb 06, 2006 | 5.374 | 5.591 | 5.320 | 5.582 | 2,504,140 | +0.21(+3.96%) |
Feb 03, 2006 | 5.335 | 5.398 | 5.243 | 5.369 | 1,804,906 | +0.01(+0.18%) |
Feb 02, 2006 | 5.553 | 5.688 | 5.349 | 5.359 | 2,340,375 | -0.25(-4.48%) |
Feb 01, 2006 | 5.412 | 5.611 | 5.224 | 5.611 | 1,842,309 | +0.16(+3.02%) |
Jan 31, 2006 | 5.320 | 5.465 | 5.243 | 5.446 | 1,258,056 | +0.10(+1.81%) |
Jan 30, 2006 | 5.543 | 5.562 | 5.330 | 5.349 | 1,185,074 | -0.16(-2.98%) |
Jan 27, 2006 | 5.490 | 5.572 | 5.398 | 5.514 | 1,390,138 | +0.02(+0.35%) |
Jan 26, 2006 | 5.277 | 5.533 | 5.243 | 5.494 | 4,064,487 | +0.52(+10.51%) |
Jan 25, 2006 | 5.108 | 5.166 | 4.914 | 4.972 | 1,701,895 | -0.12(-2.28%) |
Jan 24, 2006 | 4.982 | 5.166 | 4.953 | 5.088 | 2,484,083 | +0.15(+2.94%) |
Jan 23, 2006 | 4.900 | 5.001 | 4.827 | 4.943 | 1,758,781 | +0.02(+0.39%) |
Jan 20, 2006 | 5.296 | 5.311 | 4.914 | 4.924 | 2,526,189 | -0.36(-6.78%) |
Jan 19, 2006 | 5.093 | 5.301 | 4.991 | 5.282 | 1,733,272 | +0.27(+5.41%) |
Jan 18, 2006 | 4.982 | 5.088 | 4.895 | 5.011 | 2,053,592 | -0.15(-3.00%) |
Jan 17, 2006 | 5.161 | 5.233 | 5.098 | 5.166 | 893,784 | -0.07(-1.29%) |
Jan 13, 2006 | 5.311 | 5.349 | 5.175 | 5.233 | 1,023,688 | -0.13(-2.35%) |
Jan 12, 2006 | 5.446 | 5.494 | 5.320 | 5.359 | 1,495,757 | -0.11(-1.95%) |
Jan 11, 2006 | 5.519 | 5.553 | 5.369 | 5.465 | 1,269,338 | -0.05(-0.88%) |
Jan 10, 2006 | 5.465 | 5.544 | 5.417 | 5.514 | 1,053,613 | +0.01(+0.18%) |
Jan 09, 2006 | 5.562 | 5.611 | 5.485 | 5.504 | 1,488,821 | -0.05(-0.87%) |
Jan 06, 2006 | 5.669 | 5.698 | 5.523 | 5.553 | 1,789,493 | -0.05(-0.86%) |
Jan 05, 2006 | 5.403 | 5.640 | 5.349 | 5.601 | 4,869,388 | +0.23(+4.32%) |
Jan 04, 2006 | 5.417 | 5.436 | 5.340 | 5.369 | 1,560,430 | -0.01(-0.18%) |