Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 7.566 | 7.607 | 7.551 | 7.576 | 7,893 | +0.01(+0.13%) |
Feb 27, 2006 | 7.571 | 7.622 | 7.566 | 7.566 | 13,418 | +0.01(+0.07%) |
Feb 24, 2006 | 7.515 | 7.561 | 7.495 | 7.561 | 16,181 | +0.04(+0.54%) |
Feb 23, 2006 | 7.566 | 7.601 | 7.519 | 7.520 | 6,511 | +0.01(+0.07%) |
Feb 22, 2006 | 7.551 | 7.561 | 7.515 | 7.515 | 5,722 | +0.02(+0.20%) |
Feb 21, 2006 | 7.551 | 7.551 | 7.500 | 7.500 | 17,365 | -0.06(-0.74%) |
Feb 17, 2006 | 7.541 | 7.566 | 7.541 | 7.556 | 8,090 | +0.02(+0.20%) |
Feb 16, 2006 | 7.566 | 7.566 | 7.541 | 7.541 | 2,367 | -0.01(-0.07%) |
Feb 15, 2006 | 7.515 | 7.546 | 7.515 | 7.546 | 6,314 | +0.03(+0.40%) |
Feb 14, 2006 | 7.571 | 7.571 | 7.515 | 7.515 | 5,130 | -0.06(-0.80%) |
Feb 13, 2006 | 7.601 | 7.601 | 7.576 | 7.576 | 4,538 | -0.02(-0.20%) |
Feb 10, 2006 | 7.591 | 7.591 | 7.591 | 7.591 | 986 | +0.01(+0.07%) |
Feb 09, 2006 | 7.652 | 7.657 | 7.586 | 7.586 | 7,695 | -0.01(-0.13%) |
Feb 08, 2006 | 7.601 | 7.677 | 7.591 | 7.596 | 23,482 | +0.02(+0.27%) |
Feb 07, 2006 | 7.586 | 7.596 | 7.576 | 7.576 | 4,143 | +0.00(+0.00%) |
Feb 06, 2006 | 7.591 | 7.591 | 7.536 | 7.576 | 9,274 | -0.00(-0.06%) |
Feb 03, 2006 | 7.536 | 7.586 | 7.536 | 7.581 | 6,511 | +0.00(+0.03%) |
Feb 02, 2006 | 7.541 | 7.581 | 7.536 | 7.578 | 5,327 | +0.01(+0.16%) |
Feb 01, 2006 | 7.576 | 7.601 | 7.536 | 7.566 | 19,141 | -0.01(-0.07%) |
Jan 31, 2006 | 7.576 | 7.576 | 7.556 | 7.571 | 3,354 | +0.04(+0.47%) |
Jan 30, 2006 | 7.541 | 7.551 | 7.536 | 7.536 | 4,143 | -0.03(-0.34%) |
Jan 27, 2006 | 7.546 | 7.601 | 7.546 | 7.561 | 21,903 | +0.02(+0.27%) |
Jan 26, 2006 | 7.576 | 7.576 | 7.541 | 7.541 | 8,682 | -0.01(-0.13%) |
Jan 25, 2006 | 7.551 | 7.586 | 7.551 | 7.551 | 8,879 | -0.04(-0.47%) |
Jan 24, 2006 | 7.566 | 7.586 | 7.541 | 7.586 | 9,077 | +0.05(+0.60%) |
Jan 23, 2006 | 7.591 | 7.596 | 7.541 | 7.541 | 7,103 | -0.01(-0.14%) |
Jan 20, 2006 | 7.485 | 7.551 | 7.485 | 7.551 | 10,063 | +0.05(+0.68%) |
Jan 19, 2006 | 7.500 | 7.551 | 7.500 | 7.500 | 12,826 | -0.01(-0.08%) |
Jan 18, 2006 | 7.506 | 7.506 | 7.506 | 7.506 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 7.536 | 7.586 | 7.505 | 7.506 | 5,327 | -0.02(-0.20%) |
Jan 13, 2006 | 7.505 | 7.521 | 7.505 | 7.521 | 2,367 | -0.07(-0.93%) |
Jan 12, 2006 | 7.541 | 7.591 | 7.536 | 7.591 | 6,511 | +0.06(+0.74%) |
Jan 11, 2006 | 7.551 | 7.551 | 7.536 | 7.536 | 11,445 | -0.03(-0.34%) |
Jan 10, 2006 | 7.576 | 7.596 | 7.520 | 7.561 | 9,077 | -0.02(-0.20%) |
Jan 09, 2006 | 7.525 | 7.581 | 7.525 | 7.576 | 9,669 | +0.04(+0.47%) |
Jan 06, 2006 | 7.485 | 7.551 | 7.485 | 7.541 | 28,810 | +0.01(+0.07%) |
Jan 05, 2006 | 7.434 | 7.536 | 7.409 | 7.536 | 29,599 | +0.07(+0.95%) |
Jan 04, 2006 | 7.409 | 7.465 | 7.409 | 7.465 | 11,642 | +0.05(+0.68%) |
Jan 03, 2006 | 7.353 | 7.465 | 7.353 | 7.414 | 25,850 | +0.05(+0.62%) |
Dec 30, 2005 | 7.348 | 7.414 | 7.348 | 7.368 | 34,730 | +0.06(+0.76%) |
Dec 29, 2005 | 7.348 | 7.353 | 7.308 | 7.313 | 33,743 | -0.01(-0.14%) |
Dec 28, 2005 | 7.323 | 7.358 | 7.272 | 7.323 | 39,071 | -0.02(-0.28%) |
Dec 27, 2005 | 7.323 | 7.343 | 7.308 | 7.343 | 15,786 | +0.03(+0.42%) |
Dec 23, 2005 | 7.323 | 7.328 | 7.297 | 7.313 | 10,063 | +0.01(+0.07%) |
Dec 22, 2005 | 7.272 | 7.318 | 7.272 | 7.308 | 33,940 | +0.02(+0.21%) |
Dec 21, 2005 | 7.252 | 7.292 | 7.221 | 7.292 | 29,204 | +0.02(+0.28%) |
Dec 20, 2005 | 7.267 | 7.297 | 7.267 | 7.272 | 26,442 | -0.02(-0.21%) |
Dec 19, 2005 | 7.348 | 7.348 | 7.257 | 7.287 | 60,580 | -0.06(-0.83%) |
Dec 16, 2005 | 7.328 | 7.358 | 7.328 | 7.348 | 13,615 | +0.00(+0.00%) |
Dec 15, 2005 | 7.292 | 7.348 | 7.282 | 7.348 | 19,733 | +0.05(+0.62%) |
Dec 14, 2005 | 7.348 | 7.353 | 7.297 | 7.302 | 36,703 | -0.06(-0.83%) |
Dec 13, 2005 | 7.348 | 7.373 | 7.323 | 7.363 | 18,154 | +0.01(+0.07%) |
Dec 12, 2005 | 7.348 | 7.363 | 7.308 | 7.358 | 19,141 | +0.04(+0.48%) |
Dec 09, 2005 | 7.353 | 7.368 | 7.247 | 7.323 | 49,135 | -0.02(-0.28%) |
Dec 08, 2005 | 7.343 | 7.384 | 7.308 | 7.343 | 25,455 | -0.01(-0.07%) |
Dec 07, 2005 | 7.368 | 7.389 | 7.348 | 7.348 | 70,841 | -0.03(-0.41%) |
Dec 06, 2005 | 7.363 | 7.394 | 7.358 | 7.378 | 17,167 | -0.03(-0.34%) |
Dec 05, 2005 | 7.378 | 7.404 | 7.353 | 7.404 | 27,231 | +0.00(+0.00%) |
Dec 02, 2005 | 7.384 | 7.419 | 7.373 | 7.404 | 7,893 | +0.01(+0.14%) |