Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 8.506 | 8.739 | 8.494 | 8.701 | 7,395,648 | +0.19(+2.29%) |
Feb 27, 2006 | 8.389 | 8.520 | 8.364 | 8.506 | 4,262,761 | +0.07(+0.83%) |
Feb 24, 2006 | 8.489 | 8.556 | 8.359 | 8.436 | 7,861,055 | -0.05(-0.65%) |
Feb 23, 2006 | 8.164 | 8.694 | 8.159 | 8.491 | 20,072,186 | -0.10(-1.13%) |
Feb 22, 2006 | 8.364 | 8.591 | 8.214 | 8.589 | 11,529,841 | +0.20(+2.35%) |
Feb 21, 2006 | 8.564 | 8.606 | 8.284 | 8.392 | 4,921,220 | -0.18(-2.13%) |
Feb 17, 2006 | 8.701 | 8.808 | 8.544 | 8.574 | 4,094,541 | -0.12(-1.38%) |
Feb 16, 2006 | 8.489 | 8.863 | 8.392 | 8.694 | 5,244,441 | +0.18(+2.11%) |
Feb 15, 2006 | 8.489 | 8.539 | 8.402 | 8.514 | 10,631,069 | -0.14(-1.59%) |
Feb 14, 2006 | 8.801 | 8.833 | 8.564 | 8.651 | 8,614,839 | +0.10(+1.14%) |
Feb 13, 2006 | 8.826 | 8.946 | 8.521 | 8.554 | 8,142,622 | -0.21(-2.39%) |
Feb 10, 2006 | 9.827 | 9.827 | 8.302 | 8.764 | 40,257,320 | -1.07(-10.85%) |
Feb 09, 2006 | 9.735 | 9.950 | 9.727 | 9.830 | 4,377,711 | +0.24(+2.47%) |
Feb 08, 2006 | 9.575 | 9.660 | 9.218 | 9.592 | 4,093,340 | +0.07(+0.71%) |
Feb 07, 2006 | 9.812 | 9.825 | 9.368 | 9.525 | 7,567,472 | -0.26(-2.63%) |
Feb 06, 2006 | 9.800 | 9.867 | 9.687 | 9.782 | 5,241,638 | +0.24(+2.48%) |
Feb 03, 2006 | 9.880 | 9.882 | 9.513 | 9.545 | 8,243,554 | -0.31(-3.17%) |
Feb 02, 2006 | 10.01 | 10.19 | 9.765 | 9.857 | 8,028,073 | -0.15(-1.55%) |
Feb 01, 2006 | 10.04 | 10.20 | 9.887 | 10.01 | 7,538,234 | -0.24(-2.31%) |
Jan 31, 2006 | 10.62 | 10.63 | 10.08 | 10.25 | 9,921,744 | -0.40(-3.75%) |
Jan 30, 2006 | 10.39 | 10.73 | 10.38 | 10.65 | 6,223,719 | +0.26(+2.52%) |
Jan 27, 2006 | 10.03 | 10.44 | 10.02 | 10.39 | 4,638,451 | +0.35(+3.53%) |
Jan 26, 2006 | 9.912 | 10.11 | 9.887 | 10.03 | 5,559,653 | +0.16(+1.67%) |
Jan 25, 2006 | 10.09 | 10.17 | 9.837 | 9.867 | 5,867,254 | -0.11(-1.13%) |
Jan 24, 2006 | 9.937 | 10.08 | 9.865 | 9.979 | 4,175,447 | +0.02(+0.18%) |
Jan 23, 2006 | 9.997 | 10.01 | 9.895 | 9.962 | 3,581,472 | -0.01(-0.08%) |
Jan 20, 2006 | 10.31 | 10.48 | 9.969 | 9.969 | 6,178,059 | -0.34(-3.32%) |
Jan 19, 2006 | 10.43 | 10.44 | 10.25 | 10.31 | 4,733,775 | -0.07(-0.70%) |
Jan 18, 2006 | 9.735 | 10.48 | 9.313 | 10.38 | 10,956,694 | +0.65(+6.67%) |
Jan 17, 2006 | 9.498 | 9.780 | 9.476 | 9.735 | 4,223,510 | +0.21(+2.26%) |
Jan 13, 2006 | 9.495 | 9.642 | 9.480 | 9.520 | 2,806,461 | -0.03(-0.31%) |
Jan 12, 2006 | 9.575 | 9.662 | 9.465 | 9.550 | 4,919,618 | -0.01(-0.05%) |
Jan 11, 2006 | 9.612 | 9.637 | 9.400 | 9.555 | 7,873,872 | +0.01(+0.05%) |
Jan 10, 2006 | 9.463 | 9.563 | 9.131 | 9.550 | 12,294,439 | -0.07(-0.73%) |
Jan 09, 2006 | 9.837 | 9.852 | 9.612 | 9.620 | 12,203,520 | -0.33(-3.31%) |
Jan 06, 2006 | 9.388 | 10.02 | 9.388 | 9.950 | 18,715,216 | +0.95(+10.51%) |
Jan 05, 2006 | 8.981 | 9.063 | 8.816 | 9.003 | 4,181,855 | +0.02(+0.25%) |
Jan 04, 2006 | 8.501 | 9.011 | 8.499 | 8.981 | 8,885,191 | +0.43(+5.05%) |
Jan 03, 2006 | 8.015 | 8.599 | 7.890 | 8.549 | 6,679,914 | +0.55(+6.83%) |
Dec 30, 2005 | 8.184 | 8.202 | 7.987 | 8.002 | 2,270,562 | -0.17(-2.14%) |
Dec 29, 2005 | 8.342 | 8.357 | 8.162 | 8.177 | 2,239,321 | -0.16(-1.98%) |
Dec 28, 2005 | 8.127 | 8.372 | 8.067 | 8.342 | 2,929,421 | +0.20(+2.48%) |
Dec 27, 2005 | 8.464 | 8.479 | 8.097 | 8.139 | 3,697,223 | -0.30(-3.58%) |
Dec 23, 2005 | 8.292 | 8.469 | 8.292 | 8.441 | 1,799,147 | +0.17(+2.02%) |
Dec 22, 2005 | 8.252 | 8.332 | 8.142 | 8.274 | 3,329,543 | +0.08(+0.97%) |
Dec 21, 2005 | 8.252 | 8.377 | 7.805 | 8.194 | 13,715,493 | -0.07(-0.91%) |
Dec 20, 2005 | 8.564 | 8.651 | 8.122 | 8.269 | 10,647,490 | -0.35(-4.08%) |
Dec 19, 2005 | 8.539 | 8.726 | 8.417 | 8.621 | 9,623,354 | -0.12(-1.40%) |
Dec 16, 2005 | 8.789 | 8.926 | 8.696 | 8.744 | 6,474,446 | -0.04(-0.51%) |
Dec 15, 2005 | 8.601 | 8.821 | 8.551 | 8.789 | 7,447,716 | +0.19(+2.18%) |
Dec 14, 2005 | 8.918 | 8.921 | 8.526 | 8.601 | 8,652,888 | -0.29(-3.31%) |
Dec 13, 2005 | 8.714 | 9.036 | 8.689 | 8.896 | 10,340,690 | +0.13(+1.45%) |
Dec 12, 2005 | 8.771 | 8.831 | 8.616 | 8.769 | 10,101,979 | -0.09(-1.07%) |
Dec 09, 2005 | 8.664 | 8.893 | 8.624 | 8.863 | 13,780,377 | +0.51(+6.10%) |
Dec 08, 2005 | 8.377 | 8.439 | 8.242 | 8.354 | 3,056,387 | +0.01(+0.15%) |
Dec 07, 2005 | 8.399 | 8.461 | 8.242 | 8.342 | 4,716,152 | +0.00(+0.06%) |
Dec 06, 2005 | 7.990 | 8.357 | 7.990 | 8.337 | 6,097,554 | +0.35(+4.34%) |
Dec 05, 2005 | 7.927 | 8.052 | 7.890 | 7.990 | 4,112,164 | +0.10(+1.33%) |
Dec 02, 2005 | 7.927 | 8.034 | 7.802 | 7.885 | 6,930,641 | -0.34(-4.13%) |