Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 7.042 | 7.081 | 7.060 | 7.073 | 68,237 | +0.03(+0.43%) |
Feb 27, 2006 | 7.081 | 7.081 | 7.042 | 7.042 | 23,825 | -0.00(-0.06%) |
Feb 24, 2006 | 7.051 | 7.060 | 7.021 | 7.047 | 32,615 | +0.00(+0.00%) |
Feb 23, 2006 | 6.965 | 7.047 | 6.965 | 7.047 | 157,755 | +0.08(+1.12%) |
Feb 22, 2006 | 6.965 | 6.982 | 6.965 | 6.969 | 34,697 | -0.01(-0.12%) |
Feb 21, 2006 | 6.978 | 6.978 | 6.965 | 6.978 | 36,778 | +0.00(+0.00%) |
Feb 17, 2006 | 6.969 | 6.990 | 6.965 | 6.978 | 30,764 | +0.01(+0.19%) |
Feb 16, 2006 | 7.003 | 7.003 | 6.965 | 6.965 | 52,508 | -0.02(-0.31%) |
Feb 15, 2006 | 7.055 | 7.060 | 6.982 | 6.986 | 62,917 | -0.05(-0.68%) |
Feb 14, 2006 | 7.060 | 7.073 | 7.034 | 7.034 | 51,814 | -0.06(-0.85%) |
Feb 13, 2006 | 7.090 | 7.112 | 7.090 | 7.094 | 15,729 | +0.01(+0.12%) |
Feb 10, 2006 | 7.103 | 7.116 | 7.038 | 7.086 | 43,949 | -0.03(-0.43%) |
Feb 09, 2006 | 7.021 | 7.116 | 7.021 | 7.116 | 58,290 | +0.06(+0.92%) |
Feb 08, 2006 | 7.051 | 7.055 | 7.003 | 7.051 | 83,272 | +0.05(+0.74%) |
Feb 07, 2006 | 6.930 | 6.999 | 6.930 | 6.999 | 30,533 | +0.05(+0.68%) |
Feb 06, 2006 | 7.003 | 7.003 | 6.917 | 6.952 | 55,052 | -0.06(-0.86%) |
Feb 03, 2006 | 7.047 | 7.051 | 6.991 | 7.012 | 43,949 | -0.04(-0.61%) |
Feb 02, 2006 | 7.055 | 7.068 | 7.051 | 7.055 | 21,743 | -0.00(-0.06%) |
Feb 01, 2006 | 7.081 | 7.107 | 7.060 | 7.060 | 43,486 | -0.05(-0.73%) |
Jan 31, 2006 | 7.090 | 7.125 | 7.077 | 7.112 | 65,924 | +0.03(+0.37%) |
Jan 30, 2006 | 7.125 | 7.125 | 7.064 | 7.086 | 38,629 | -0.03(-0.43%) |
Jan 27, 2006 | 7.055 | 7.116 | 7.055 | 7.116 | 33,309 | +0.02(+0.24%) |
Jan 26, 2006 | 7.090 | 7.116 | 7.086 | 7.099 | 55,283 | +0.00(+0.06%) |
Jan 25, 2006 | 7.094 | 7.129 | 7.086 | 7.094 | 26,138 | -0.01(-0.12%) |
Jan 24, 2006 | 7.086 | 7.129 | 7.086 | 7.103 | 34,003 | +0.00(+0.06%) |
Jan 23, 2006 | 7.090 | 7.120 | 7.077 | 7.099 | 78,877 | -0.01(-0.18%) |
Jan 20, 2006 | 7.077 | 7.125 | 7.077 | 7.112 | 15,497 | +0.03(+0.49%) |
Jan 19, 2006 | 7.073 | 7.099 | 7.068 | 7.077 | 30,764 | -0.00(-0.06%) |
Jan 18, 2006 | 7.086 | 7.086 | 7.047 | 7.081 | 39,091 | +0.01(+0.12%) |
Jan 17, 2006 | 7.064 | 7.112 | 6.982 | 7.073 | 139,019 | -0.01(-0.12%) |
Jan 13, 2006 | 7.051 | 7.086 | 7.038 | 7.081 | 52,045 | -0.01(-0.12%) |
Jan 12, 2006 | 7.090 | 7.163 | 7.090 | 7.090 | 54,358 | -0.01(-0.18%) |
Jan 11, 2006 | 7.090 | 7.129 | 7.090 | 7.103 | 19,430 | -0.00(-0.06%) |
Jan 10, 2006 | 7.150 | 7.168 | 7.099 | 7.107 | 69,856 | -0.06(-0.90%) |
Jan 09, 2006 | 7.107 | 7.172 | 7.107 | 7.172 | 40,479 | +0.01(+0.18%) |
Jan 06, 2006 | 7.094 | 7.172 | 7.090 | 7.159 | 60,835 | +0.06(+0.91%) |
Jan 05, 2006 | 7.103 | 7.155 | 7.090 | 7.094 | 39,785 | -0.00(-0.06%) |
Jan 04, 2006 | 7.038 | 7.099 | 7.008 | 7.099 | 50,195 | +0.02(+0.24%) |
Jan 03, 2006 | 7.064 | 7.116 | 7.034 | 7.081 | 88,130 | -0.05(-0.67%) |
Dec 30, 2005 | 7.172 | 7.176 | 7.099 | 7.129 | 126,528 | -0.02(-0.30%) |
Dec 29, 2005 | 7.202 | 7.228 | 7.146 | 7.150 | 51,351 | -0.01(-0.12%) |
Dec 28, 2005 | 7.198 | 7.198 | 7.150 | 7.159 | 71,938 | -0.02(-0.30%) |
Dec 27, 2005 | 7.211 | 7.228 | 7.176 | 7.181 | 108,485 | -0.06(-0.84%) |
Dec 23, 2005 | 7.194 | 7.284 | 7.194 | 7.241 | 40,479 | +0.05(+0.66%) |
Dec 22, 2005 | 7.220 | 7.220 | 7.176 | 7.194 | 17,579 | -0.00(-0.06%) |
Dec 21, 2005 | 7.176 | 7.220 | 7.156 | 7.198 | 35,159 | +0.04(+0.54%) |
Dec 20, 2005 | 7.168 | 7.215 | 7.150 | 7.159 | 43,024 | -0.02(-0.30%) |
Dec 19, 2005 | 7.129 | 7.207 | 7.114 | 7.181 | 52,508 | +0.03(+0.42%) |
Dec 16, 2005 | 7.138 | 7.150 | 7.130 | 7.150 | 10,177 | -0.02(-0.30%) |
Dec 15, 2005 | 7.081 | 7.172 | 7.081 | 7.172 | 39,323 | +0.00(+0.06%) |
Dec 14, 2005 | 7.129 | 7.185 | 7.094 | 7.168 | 57,828 | -0.00(-0.06%) |
Dec 13, 2005 | 7.107 | 7.172 | 7.107 | 7.172 | 43,949 | +0.00(+0.06%) |
Dec 12, 2005 | 7.224 | 7.254 | 7.168 | 7.168 | 77,027 | -0.06(-0.78%) |
Dec 09, 2005 | 7.099 | 7.224 | 7.090 | 7.224 | 80,034 | +0.10(+1.33%) |
Dec 08, 2005 | 7.133 | 7.133 | 7.114 | 7.129 | 40,479 | +0.03(+0.49%) |
Dec 07, 2005 | 7.116 | 7.125 | 7.094 | 7.094 | 24,056 | -0.02(-0.30%) |
Dec 06, 2005 | 7.064 | 7.116 | 7.038 | 7.116 | 32,152 | +0.03(+0.49%) |
Dec 05, 2005 | 7.090 | 7.133 | 7.047 | 7.081 | 38,629 | -0.00(-0.06%) |
Dec 02, 2005 | 7.068 | 7.086 | 7.025 | 7.086 | 65,461 | +0.02(+0.31%) |