Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 7.790 | 7.800 | 7.560 | 7.590 | 733,999 | -0.20(-2.57%) |
Feb 27, 2006 | 7.710 | 7.850 | 7.630 | 7.790 | 806,612 | +0.06(+0.78%) |
Feb 24, 2006 | 7.770 | 7.820 | 7.580 | 7.730 | 513,171 | -0.07(-0.90%) |
Feb 23, 2006 | 7.970 | 7.990 | 7.770 | 7.800 | 430,209 | -0.24(-2.99%) |
Feb 22, 2006 | 7.990 | 8.070 | 7.860 | 8.040 | 552,424 | +0.05(+0.63%) |
Feb 21, 2006 | 8.390 | 8.400 | 7.850 | 7.990 | 827,882 | -0.40(-4.77%) |
Feb 17, 2006 | 8.400 | 8.490 | 8.280 | 8.390 | 752,890 | +0.02(+0.24%) |
Feb 16, 2006 | 8.300 | 8.410 | 8.170 | 8.370 | 514,600 | +0.12(+1.45%) |
Feb 15, 2006 | 8.180 | 8.300 | 7.900 | 8.250 | 735,453 | +0.11(+1.35%) |
Feb 14, 2006 | 8.090 | 8.250 | 8.040 | 8.140 | 545,849 | +0.11(+1.37%) |
Feb 13, 2006 | 8.140 | 8.280 | 7.930 | 8.030 | 651,886 | -0.19(-2.31%) |
Feb 10, 2006 | 8.400 | 8.420 | 8.050 | 8.220 | 880,306 | -0.21(-2.49%) |
Feb 09, 2006 | 8.270 | 8.750 | 8.240 | 8.430 | 1,664,520 | +0.14(+1.69%) |
Feb 08, 2006 | 8.080 | 8.480 | 7.990 | 8.290 | 560,495 | +0.21(+2.60%) |
Feb 07, 2006 | 8.260 | 8.340 | 8.050 | 8.080 | 635,642 | -0.20(-2.42%) |
Feb 06, 2006 | 8.270 | 8.380 | 8.120 | 8.280 | 624,384 | -0.03(-0.36%) |
Feb 03, 2006 | 8.290 | 8.500 | 8.180 | 8.310 | 558,586 | -0.02(-0.24%) |
Feb 02, 2006 | 8.430 | 8.500 | 8.280 | 8.330 | 1,065,374 | -0.16(-1.88%) |
Feb 01, 2006 | 8.400 | 8.500 | 8.220 | 8.490 | 736,341 | +0.02(+0.24%) |
Jan 31, 2006 | 8.110 | 8.520 | 8.098 | 8.470 | 1,062,205 | +0.32(+3.93%) |
Jan 30, 2006 | 8.270 | 8.390 | 8.150 | 8.150 | 1,027,344 | -0.11(-1.33%) |
Jan 27, 2006 | 8.250 | 8.500 | 8.230 | 8.260 | 1,083,899 | -0.02(-0.24%) |
Jan 26, 2006 | 7.700 | 8.300 | 7.530 | 8.280 | 1,862,478 | +0.23(+2.86%) |
Jan 25, 2006 | 8.150 | 8.190 | 7.910 | 8.050 | 1,215,549 | -0.08(-0.98%) |
Jan 24, 2006 | 7.950 | 8.290 | 7.950 | 8.130 | 837,098 | +0.14(+1.75%) |
Jan 23, 2006 | 8.090 | 8.200 | 7.940 | 7.990 | 663,497 | -0.12(-1.48%) |
Jan 20, 2006 | 8.400 | 8.400 | 8.030 | 8.110 | 1,297,969 | -0.23(-2.76%) |
Jan 19, 2006 | 8.400 | 8.450 | 8.290 | 8.340 | 924,293 | +0.02(+0.24%) |
Jan 18, 2006 | 7.830 | 8.350 | 7.780 | 8.320 | 1,167,107 | +0.34(+4.26%) |
Jan 17, 2006 | 7.980 | 8.180 | 7.930 | 7.980 | 755,512 | +0.00(+0.00%) |
Jan 13, 2006 | 8.160 | 8.340 | 7.830 | 7.980 | 1,084,196 | -0.23(-2.80%) |
Jan 12, 2006 | 7.890 | 8.760 | 7.830 | 8.210 | 3,299,100 | +0.37(+4.72%) |
Jan 11, 2006 | 7.600 | 7.850 | 7.500 | 7.840 | 861,574 | +0.25(+3.29%) |
Jan 10, 2006 | 7.600 | 7.650 | 7.470 | 7.590 | 536,395 | +0.04(+0.53%) |
Jan 09, 2006 | 7.310 | 7.580 | 7.280 | 7.550 | 1,057,952 | +0.30(+4.14%) |
Jan 06, 2006 | 7.240 | 7.320 | 7.170 | 7.250 | 636,585 | +0.02(+0.28%) |
Jan 05, 2006 | 7.110 | 7.250 | 7.060 | 7.230 | 378,638 | +0.16(+2.26%) |
Jan 04, 2006 | 6.960 | 7.120 | 6.920 | 7.070 | 518,270 | +0.15(+2.17%) |
Jan 03, 2006 | 6.650 | 7.000 | 6.650 | 6.920 | 527,712 | +0.24(+3.59%) |
Dec 30, 2005 | 6.800 | 6.820 | 6.670 | 6.680 | 525,576 | -0.18(-2.62%) |
Dec 29, 2005 | 6.850 | 6.980 | 6.820 | 6.860 | 376,564 | -0.02(-0.29%) |
Dec 28, 2005 | 6.880 | 6.930 | 6.850 | 6.880 | 489,000 | +0.02(+0.29%) |
Dec 27, 2005 | 6.870 | 6.930 | 6.790 | 6.860 | 505,800 | -0.02(-0.29%) |
Dec 23, 2005 | 6.870 | 6.930 | 6.820 | 6.880 | 386,934 | -0.01(-0.15%) |
Dec 22, 2005 | 6.840 | 6.920 | 6.785 | 6.890 | 407,553 | +0.08(+1.17%) |
Dec 21, 2005 | 6.750 | 6.980 | 6.710 | 6.810 | 1,014,369 | +0.10(+1.49%) |
Dec 20, 2005 | 6.560 | 6.830 | 6.481 | 6.710 | 759,437 | +0.15(+2.29%) |
Dec 19, 2005 | 6.540 | 6.690 | 6.520 | 6.560 | 804,728 | -0.05(-0.76%) |
Dec 16, 2005 | 6.640 | 6.640 | 6.500 | 6.610 | 1,166,748 | +0.10(+1.54%) |
Dec 15, 2005 | 6.610 | 6.670 | 6.500 | 6.510 | 1,151,492 | -0.12(-1.81%) |
Dec 14, 2005 | 6.920 | 6.990 | 6.600 | 6.630 | 945,095 | -0.28(-4.05%) |
Dec 13, 2005 | 6.951 | 7.000 | 6.890 | 6.910 | 937,034 | -0.08(-1.14%) |
Dec 12, 2005 | 7.180 | 7.270 | 6.980 | 6.990 | 758,578 | -0.08(-1.13%) |
Dec 09, 2005 | 7.090 | 7.130 | 7.030 | 7.070 | 701,887 | +0.04(+0.57%) |
Dec 08, 2005 | 7.205 | 7.280 | 6.980 | 7.030 | 904,177 | -0.21(-2.90%) |
Dec 07, 2005 | 7.580 | 7.580 | 7.210 | 7.240 | 884,852 | -0.30(-3.98%) |
Dec 06, 2005 | 7.680 | 7.750 | 7.490 | 7.540 | 855,444 | -0.04(-0.53%) |
Dec 05, 2005 | 7.560 | 7.660 | 7.490 | 7.580 | 641,844 | +0.06(+0.80%) |
Dec 02, 2005 | 7.580 | 7.630 | 7.450 | 7.520 | 474,455 | -0.08(-1.05%) |