Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 8.521 | 8.591 | 8.506 | 8.506 | 9,156 | -0.02(-0.18%) |
Feb 27, 2006 | 8.495 | 8.598 | 8.495 | 8.521 | 16,753 | +0.05(+0.56%) |
Feb 24, 2006 | 8.572 | 8.572 | 8.474 | 8.474 | 9,351 | -0.08(-0.92%) |
Feb 23, 2006 | 8.495 | 8.726 | 8.480 | 8.552 | 61,366 | +0.08(+0.97%) |
Feb 22, 2006 | 8.418 | 8.541 | 8.406 | 8.470 | 22,403 | +0.07(+0.86%) |
Feb 21, 2006 | 8.418 | 8.418 | 8.382 | 8.398 | 26,299 | -0.10(-1.15%) |
Feb 17, 2006 | 8.470 | 8.516 | 8.470 | 8.495 | 8,376 | +0.03(+0.30%) |
Feb 16, 2006 | 8.418 | 8.470 | 8.393 | 8.470 | 23,182 | +0.00(+0.00%) |
Feb 15, 2006 | 8.393 | 8.572 | 8.393 | 8.470 | 35,650 | +0.10(+1.23%) |
Feb 14, 2006 | 8.341 | 8.367 | 8.341 | 8.367 | 10,714 | +0.00(+0.00%) |
Feb 13, 2006 | 8.444 | 8.465 | 8.367 | 8.367 | 33,118 | -0.13(-1.57%) |
Feb 10, 2006 | 8.146 | 8.506 | 8.146 | 8.500 | 89,613 | +0.35(+4.35%) |
Feb 09, 2006 | 8.146 | 8.146 | 8.095 | 8.146 | 9,740 | +0.00(+0.00%) |
Feb 08, 2006 | 8.136 | 8.146 | 8.115 | 8.146 | 12,078 | +0.01(+0.13%) |
Feb 07, 2006 | 8.151 | 8.151 | 8.110 | 8.136 | 20,844 | +0.00(+0.00%) |
Feb 06, 2006 | 8.136 | 8.141 | 8.110 | 8.136 | 16,169 | +0.05(+0.63%) |
Feb 03, 2006 | 8.033 | 8.136 | 8.033 | 8.085 | 10,325 | +0.03(+0.32%) |
Feb 02, 2006 | 8.059 | 8.059 | 8.054 | 8.059 | 18,312 | +0.00(+0.00%) |
Feb 01, 2006 | 8.059 | 8.059 | 8.059 | 8.059 | 2,922 | +0.00(+0.00%) |
Jan 31, 2006 | 8.008 | 8.059 | 8.008 | 8.059 | 8,182 | +0.05(+0.64%) |
Jan 30, 2006 | 8.028 | 8.059 | 8.008 | 8.008 | 21,429 | -0.03(-0.32%) |
Jan 27, 2006 | 8.059 | 8.095 | 8.008 | 8.033 | 23,767 | -0.08(-0.95%) |
Jan 26, 2006 | 7.982 | 8.110 | 7.982 | 8.110 | 19,286 | +0.07(+0.89%) |
Jan 25, 2006 | 8.121 | 8.121 | 8.038 | 8.038 | 3,896 | -0.08(-0.95%) |
Jan 24, 2006 | 8.100 | 8.115 | 8.100 | 8.115 | 3,311 | +0.01(+0.06%) |
Jan 23, 2006 | 8.110 | 8.172 | 8.080 | 8.110 | 21,819 | -0.05(-0.63%) |
Jan 20, 2006 | 8.264 | 8.367 | 8.162 | 8.162 | 14,805 | -0.10(-1.24%) |
Jan 19, 2006 | 8.264 | 8.264 | 8.264 | 8.264 | 1,948 | +0.00(+0.00%) |
Jan 18, 2006 | 8.162 | 8.264 | 8.162 | 8.264 | 10,714 | +0.05(+0.56%) |
Jan 17, 2006 | 8.162 | 8.239 | 8.162 | 8.218 | 11,688 | +0.01(+0.06%) |
Jan 13, 2006 | 8.213 | 8.213 | 8.213 | 8.213 | 974 | +0.01(+0.06%) |
Jan 12, 2006 | 8.059 | 8.213 | 8.059 | 8.208 | 39,741 | +0.09(+1.07%) |
Jan 11, 2006 | 8.121 | 8.121 | 8.121 | 8.121 | 3,701 | +0.01(+0.13%) |
Jan 10, 2006 | 8.136 | 8.151 | 8.110 | 8.110 | 14,805 | -0.01(-0.13%) |
Jan 09, 2006 | 8.090 | 8.121 | 8.090 | 8.121 | 6,039 | +0.05(+0.57%) |
Jan 06, 2006 | 8.115 | 8.115 | 8.069 | 8.074 | 10,325 | -0.06(-0.76%) |
Jan 05, 2006 | 8.162 | 8.213 | 8.136 | 8.136 | 16,753 | -0.06(-0.75%) |
Jan 04, 2006 | 8.208 | 8.213 | 8.162 | 8.198 | 7,987 | +0.01(+0.13%) |
Jan 03, 2006 | 8.213 | 8.300 | 8.187 | 8.187 | 8,766 | -0.01(-0.06%) |
Dec 30, 2005 | 8.131 | 8.213 | 8.131 | 8.192 | 6,039 | +0.01(+0.06%) |
Dec 29, 2005 | 8.203 | 8.203 | 8.177 | 8.187 | 6,234 | -0.05(-0.62%) |
Dec 28, 2005 | 8.136 | 8.239 | 8.136 | 8.239 | 26,689 | +0.03(+0.31%) |
Dec 27, 2005 | 8.167 | 8.264 | 8.167 | 8.213 | 16,559 | +0.02(+0.25%) |
Dec 23, 2005 | 8.187 | 8.239 | 8.167 | 8.192 | 19,481 | +0.01(+0.13%) |
Dec 22, 2005 | 8.131 | 8.187 | 8.085 | 8.182 | 23,182 | +0.05(+0.57%) |
Dec 21, 2005 | 8.054 | 8.136 | 8.033 | 8.136 | 11,299 | +0.11(+1.34%) |
Dec 20, 2005 | 7.997 | 8.033 | 7.956 | 8.028 | 29,611 | -0.05(-0.57%) |
Dec 19, 2005 | 8.146 | 8.146 | 8.059 | 8.074 | 27,273 | -0.07(-0.88%) |
Dec 16, 2005 | 8.085 | 8.151 | 8.085 | 8.146 | 2,142 | +0.08(+1.02%) |
Dec 15, 2005 | 8.059 | 8.090 | 8.059 | 8.064 | 8,961 | -0.03(-0.38%) |
Dec 14, 2005 | 8.095 | 8.095 | 8.090 | 8.095 | 8,571 | -0.02(-0.19%) |
Dec 13, 2005 | 8.085 | 8.110 | 8.049 | 8.110 | 21,429 | -0.07(-0.82%) |
Dec 12, 2005 | 8.239 | 8.239 | 8.177 | 8.177 | 19,870 | +0.07(+0.82%) |
Dec 09, 2005 | 8.110 | 8.115 | 8.085 | 8.110 | 36,624 | +0.10(+1.28%) |
Dec 08, 2005 | 8.008 | 8.008 | 8.008 | 8.008 | 779 | +0.02(+0.26%) |
Dec 07, 2005 | 7.941 | 7.992 | 7.879 | 7.987 | 43,832 | +0.10(+1.24%) |
Dec 06, 2005 | 7.802 | 7.890 | 7.802 | 7.890 | 4,480 | +0.02(+0.26%) |
Dec 05, 2005 | 7.782 | 7.869 | 7.782 | 7.869 | 14,026 | +0.02(+0.26%) |
Dec 02, 2005 | 7.818 | 7.849 | 7.787 | 7.849 | 12,662 | +0.03(+0.39%) |