Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 8.510 | 8.650 | 8.420 | 8.520 | 15,870 | +0.01(+0.12%) |
Feb 27, 2006 | 8.360 | 8.590 | 8.360 | 8.510 | 30,891 | +0.23(+2.78%) |
Feb 24, 2006 | 8.360 | 8.360 | 8.000 | 8.280 | 21,680 | +0.00(+0.00%) |
Feb 23, 2006 | 7.480 | 8.600 | 7.480 | 8.280 | 73,695 | +0.84(+11.29%) |
Feb 22, 2006 | 7.450 | 7.550 | 7.390 | 7.440 | 4,580 | -0.10(-1.33%) |
Feb 21, 2006 | 7.320 | 7.550 | 7.261 | 7.540 | 16,801 | +0.12(+1.62%) |
Feb 17, 2006 | 7.430 | 7.490 | 7.370 | 7.420 | 1,786 | +0.00(+0.00%) |
Feb 16, 2006 | 7.400 | 7.440 | 7.310 | 7.420 | 2,600 | -0.02(-0.27%) |
Feb 15, 2006 | 7.394 | 7.500 | 7.260 | 7.440 | 6,100 | +0.00(+0.00%) |
Feb 14, 2006 | 7.450 | 7.490 | 7.260 | 7.440 | 2,910 | +0.04(+0.54%) |
Feb 13, 2006 | 7.390 | 7.490 | 7.370 | 7.400 | 1,200 | +0.02(+0.27%) |
Feb 10, 2006 | 7.390 | 7.480 | 7.250 | 7.380 | 7,681 | -0.01(-0.14%) |
Feb 09, 2006 | 7.410 | 7.490 | 7.330 | 7.390 | 3,408 | +0.02(+0.27%) |
Feb 08, 2006 | 7.250 | 7.450 | 7.250 | 7.370 | 7,655 | +0.07(+0.96%) |
Feb 07, 2006 | 7.400 | 7.400 | 7.250 | 7.300 | 6,464 | +0.04(+0.55%) |
Feb 06, 2006 | 7.400 | 7.400 | 7.260 | 7.260 | 4,500 | -0.14(-1.89%) |
Feb 03, 2006 | 7.400 | 7.400 | 7.400 | 7.400 | 2,400 | -0.02(-0.27%) |
Feb 02, 2006 | 7.420 | 7.500 | 7.320 | 7.420 | 7,500 | -0.02(-0.27%) |
Feb 01, 2006 | 7.400 | 7.500 | 7.320 | 7.440 | 6,648 | -0.06(-0.80%) |
Jan 31, 2006 | 7.400 | 7.500 | 7.280 | 7.500 | 12,500 | +0.10(+1.35%) |
Jan 30, 2006 | 7.400 | 7.400 | 7.250 | 7.400 | 12,432 | +0.06(+0.82%) |
Jan 27, 2006 | 7.090 | 7.590 | 7.090 | 7.340 | 34,800 | +0.40(+5.76%) |
Jan 26, 2006 | 6.850 | 6.970 | 6.850 | 6.940 | 1,900 | +0.01(+0.14%) |
Jan 25, 2006 | 6.910 | 6.960 | 6.860 | 6.930 | 1,000 | +0.00(+0.00%) |
Jan 24, 2006 | 6.920 | 6.970 | 6.920 | 6.930 | 500 | -0.04(-0.57%) |
Jan 23, 2006 | 6.880 | 6.970 | 6.880 | 6.970 | 3,300 | +0.06(+0.87%) |
Jan 20, 2006 | 6.910 | 6.980 | 6.840 | 6.910 | 7,529 | -0.01(-0.14%) |
Jan 19, 2006 | 6.670 | 6.950 | 6.430 | 6.920 | 13,684 | +0.00(+0.00%) |
Jan 18, 2006 | 6.960 | 6.960 | 6.880 | 6.920 | 7,200 | +0.00(+0.00%) |
Jan 17, 2006 | 6.670 | 6.970 | 6.670 | 6.920 | 25,495 | +0.31(+4.69%) |
Jan 13, 2006 | 6.353 | 6.610 | 6.350 | 6.610 | 6,920 | +0.11(+1.69%) |
Jan 12, 2006 | 6.310 | 6.540 | 6.310 | 6.500 | 6,100 | +0.00(+0.00%) |
Jan 11, 2006 | 6.340 | 6.610 | 6.280 | 6.500 | 7,140 | +0.09(+1.40%) |
Jan 10, 2006 | 6.311 | 6.420 | 6.270 | 6.410 | 2,600 | +0.07(+1.10%) |
Jan 09, 2006 | 6.280 | 6.430 | 6.270 | 6.340 | 52,400 | -0.10(-1.55%) |
Jan 06, 2006 | 6.410 | 6.460 | 6.360 | 6.440 | 16,448 | +0.07(+1.10%) |
Jan 05, 2006 | 6.390 | 6.490 | 6.360 | 6.370 | 17,314 | -0.11(-1.70%) |
Jan 04, 2006 | 6.320 | 6.540 | 6.320 | 6.480 | 4,680 | +0.11(+1.73%) |
Jan 03, 2006 | 6.400 | 6.460 | 6.361 | 6.370 | 2,500 | -0.11(-1.70%) |
Dec 30, 2005 | 6.368 | 6.480 | 6.360 | 6.480 | 2,888 | +0.07(+1.09%) |
Dec 29, 2005 | 6.370 | 6.430 | 6.370 | 6.410 | 16,700 | -0.03(-0.47%) |
Dec 28, 2005 | 6.330 | 6.470 | 6.330 | 6.440 | 4,000 | -0.01(-0.16%) |
Dec 27, 2005 | 6.280 | 6.470 | 6.280 | 6.450 | 6,400 | -0.01(-0.15%) |
Dec 23, 2005 | 6.370 | 6.470 | 6.370 | 6.460 | 850 | +0.01(+0.16%) |
Dec 22, 2005 | 6.460 | 6.480 | 6.360 | 6.450 | 20,050 | -0.02(-0.31%) |
Dec 21, 2005 | 6.330 | 6.470 | 6.330 | 6.470 | 12,542 | +0.02(+0.31%) |
Dec 20, 2005 | 6.450 | 6.480 | 6.360 | 6.450 | 10,050 | -0.05(-0.77%) |
Dec 19, 2005 | 6.500 | 6.500 | 6.360 | 6.500 | 4,200 | +0.01(+0.15%) |
Dec 16, 2005 | 6.390 | 6.490 | 6.360 | 6.490 | 15,400 | +0.07(+1.09%) |
Dec 15, 2005 | 6.250 | 6.490 | 6.250 | 6.420 | 21,000 | +0.10(+1.58%) |
Dec 14, 2005 | 6.460 | 6.500 | 6.320 | 6.320 | 34,071 | -0.15(-2.32%) |
Dec 13, 2005 | 6.400 | 6.500 | 6.400 | 6.470 | 17,597 | +0.05(+0.78%) |
Dec 12, 2005 | 6.500 | 6.500 | 6.260 | 6.420 | 8,290 | -0.07(-1.08%) |
Dec 09, 2005 | 6.500 | 6.500 | 6.250 | 6.490 | 16,398 | +0.02(+0.31%) |
Dec 08, 2005 | 6.421 | 6.500 | 6.410 | 6.470 | 4,078 | +0.00(+0.00%) |
Dec 07, 2005 | 6.280 | 6.470 | 6.280 | 6.470 | 3,445 | +0.00(+0.00%) |
Dec 06, 2005 | 6.620 | 6.680 | 6.350 | 6.470 | 52,842 | +0.02(+0.31%) |
Dec 05, 2005 | 6.150 | 6.490 | 6.087 | 6.450 | 10,897 | +0.40(+6.61%) |
Dec 02, 2005 | 5.910 | 6.060 | 5.900 | 6.050 | 50,550 | +0.18(+3.07%) |