Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 03, 2006 | 5.475 | 5.494 | 5.262 | 5.378 | 2,731,264 | -0.04(-0.71%) |
Dec 30, 2005 | 5.441 | 5.553 | 5.233 | 5.417 | 2,946,333 | -0.03(-0.53%) |
Dec 29, 2005 | 5.620 | 5.620 | 5.436 | 5.446 | 2,142,183 | -0.20(-3.60%) |
Dec 28, 2005 | 5.664 | 5.707 | 5.572 | 5.649 | 2,268,601 | -0.01(-0.17%) |
Dec 27, 2005 | 5.785 | 5.804 | 5.659 | 5.659 | 1,694,033 | -0.15(-2.66%) |
Dec 23, 2005 | 5.978 | 5.988 | 5.765 | 5.814 | 1,885,136 | -0.16(-2.75%) |
Dec 22, 2005 | 6.128 | 6.162 | 5.949 | 5.978 | 1,736,362 | -0.15(-2.52%) |
Dec 21, 2005 | 5.983 | 6.220 | 5.978 | 6.133 | 2,549,042 | +0.15(+2.59%) |
Dec 20, 2005 | 6.133 | 6.220 | 5.804 | 5.978 | 5,076,083 | +0.55(+10.16%) |
Dec 19, 2005 | 5.494 | 5.611 | 5.378 | 5.427 | 3,094,012 | -0.07(-1.23%) |
Dec 16, 2005 | 5.659 | 5.814 | 5.398 | 5.494 | 6,757,714 | -0.50(-8.39%) |
Dec 15, 2005 | 6.075 | 6.201 | 5.949 | 5.997 | 1,723,449 | -0.13(-2.05%) |
Dec 14, 2005 | 6.075 | 6.162 | 5.939 | 6.123 | 2,285,181 | +0.05(+0.80%) |
Dec 13, 2005 | 6.027 | 6.181 | 5.910 | 6.075 | 1,714,000 | +0.04(+0.64%) |
Dec 12, 2005 | 6.027 | 6.075 | 5.988 | 6.036 | 1,125,725 | +0.02(+0.32%) |
Dec 09, 2005 | 5.862 | 6.133 | 5.804 | 6.017 | 1,955,854 | +0.13(+2.13%) |
Dec 08, 2005 | 6.075 | 6.172 | 5.843 | 5.891 | 2,598,960 | -0.18(-3.03%) |
Dec 07, 2005 | 6.346 | 6.346 | 6.046 | 6.075 | 1,821,759 | -0.20(-3.24%) |
Dec 06, 2005 | 6.249 | 6.481 | 6.249 | 6.278 | 1,316,592 | +0.06(+0.93%) |
Dec 05, 2005 | 6.413 | 6.481 | 6.133 | 6.220 | 1,892,552 | -0.19(-3.02%) |
Dec 02, 2005 | 6.433 | 6.762 | 6.355 | 6.413 | 3,511,511 | +0.08(+1.22%) |