Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 8.125 | 8.181 | 7.994 | 8.033 | 314,311 | -0.09(-1.13%) |
Feb 27, 2006 | 8.181 | 8.181 | 8.064 | 8.125 | 348,116 | +0.06(+0.69%) |
Feb 24, 2006 | 8.150 | 8.184 | 8.067 | 8.070 | 308,198 | -0.03(-0.31%) |
Feb 23, 2006 | 8.253 | 8.253 | 8.064 | 8.095 | 418,602 | -0.06(-0.78%) |
Feb 22, 2006 | 8.064 | 8.273 | 8.022 | 8.159 | 536,199 | +0.09(+1.17%) |
Feb 21, 2006 | 8.000 | 8.092 | 7.953 | 8.064 | 382,280 | +0.12(+1.51%) |
Feb 17, 2006 | 8.008 | 8.031 | 7.925 | 7.944 | 475,423 | -0.06(-0.73%) |
Feb 16, 2006 | 8.031 | 8.036 | 7.925 | 8.003 | 333,371 | +0.01(+0.17%) |
Feb 15, 2006 | 8.014 | 8.050 | 7.928 | 7.989 | 390,911 | +0.03(+0.38%) |
Feb 14, 2006 | 8.053 | 8.061 | 7.939 | 7.958 | 344,879 | -0.09(-1.17%) |
Feb 13, 2006 | 8.078 | 8.147 | 8.028 | 8.053 | 372,930 | -0.09(-1.16%) |
Feb 10, 2006 | 8.175 | 8.200 | 8.078 | 8.147 | 356,747 | -0.03(-0.34%) |
Feb 09, 2006 | 8.120 | 8.189 | 8.120 | 8.175 | 263,964 | +0.01(+0.17%) |
Feb 08, 2006 | 8.300 | 8.356 | 8.147 | 8.161 | 477,940 | +0.13(+1.56%) |
Feb 07, 2006 | 8.328 | 8.328 | 7.992 | 8.036 | 625,386 | -0.22(-2.69%) |
Feb 06, 2006 | 8.248 | 8.406 | 8.203 | 8.259 | 581,512 | +0.08(+0.99%) |
Feb 03, 2006 | 8.339 | 8.341 | 8.142 | 8.178 | 754,851 | -0.16(-1.90%) |
Feb 02, 2006 | 8.064 | 8.336 | 8.031 | 8.336 | 1,857,099 | +0.52(+6.69%) |
Feb 01, 2006 | 7.803 | 7.883 | 7.730 | 7.814 | 592,660 | -0.06(-0.78%) |
Jan 31, 2006 | 7.919 | 7.961 | 7.769 | 7.875 | 543,032 | -0.10(-1.26%) |
Jan 30, 2006 | 7.878 | 7.975 | 7.869 | 7.975 | 403,858 | +0.11(+1.38%) |
Jan 27, 2006 | 7.919 | 7.939 | 7.775 | 7.867 | 506,710 | -0.16(-1.94%) |
Jan 26, 2006 | 8.083 | 8.095 | 7.986 | 8.022 | 429,391 | -0.04(-0.45%) |
Jan 25, 2006 | 7.994 | 8.108 | 7.961 | 8.058 | 499,158 | -0.01(-0.07%) |
Jan 24, 2006 | 8.039 | 8.064 | 7.911 | 8.064 | 628,263 | +0.04(+0.49%) |
Jan 23, 2006 | 7.969 | 8.058 | 7.967 | 8.025 | 596,616 | +0.13(+1.58%) |
Jan 20, 2006 | 7.883 | 7.956 | 7.858 | 7.900 | 537,638 | -0.05(-0.66%) |
Jan 19, 2006 | 7.683 | 7.981 | 7.647 | 7.953 | 946,890 | +0.28(+3.62%) |
Jan 18, 2006 | 7.541 | 7.730 | 7.541 | 7.675 | 468,230 | +0.11(+1.40%) |
Jan 17, 2006 | 7.483 | 7.644 | 7.452 | 7.569 | 587,626 | +0.05(+0.67%) |
Jan 13, 2006 | 7.511 | 7.563 | 7.477 | 7.519 | 427,233 | +0.03(+0.37%) |
Jan 12, 2006 | 7.527 | 7.641 | 7.447 | 7.491 | 673,935 | -0.04(-0.48%) |
Jan 11, 2006 | 7.477 | 7.575 | 7.449 | 7.527 | 408,533 | +0.05(+0.71%) |
Jan 10, 2006 | 7.550 | 7.575 | 7.467 | 7.474 | 613,159 | -0.06(-0.81%) |
Jan 09, 2006 | 7.547 | 7.600 | 7.513 | 7.536 | 716,012 | +0.03(+0.33%) |
Jan 06, 2006 | 7.369 | 7.575 | 7.344 | 7.511 | 752,334 | +0.17(+2.27%) |
Jan 05, 2006 | 7.474 | 7.477 | 7.271 | 7.344 | 1,158,349 | -0.14(-1.82%) |
Jan 04, 2006 | 7.614 | 7.647 | 7.458 | 7.480 | 1,127,422 | -0.04(-0.48%) |
Jan 03, 2006 | 7.508 | 7.633 | 7.422 | 7.516 | 1,069,522 | +0.23(+3.13%) |
Dec 30, 2005 | 7.299 | 7.366 | 7.235 | 7.288 | 946,171 | +0.16(+2.18%) |
Dec 29, 2005 | 7.160 | 7.230 | 7.082 | 7.132 | 873,887 | +0.04(+0.59%) |
Dec 28, 2005 | 7.146 | 7.146 | 7.027 | 7.091 | 828,214 | +0.07(+0.99%) |
Dec 27, 2005 | 6.952 | 7.105 | 6.924 | 7.021 | 757,009 | +0.11(+1.57%) |
Dec 23, 2005 | 6.843 | 6.952 | 6.843 | 6.913 | 663,147 | +0.04(+0.61%) |
Dec 22, 2005 | 6.843 | 6.918 | 6.815 | 6.871 | 961,995 | -0.00(-0.04%) |
Dec 21, 2005 | 6.835 | 6.949 | 6.774 | 6.874 | 986,449 | +0.11(+1.60%) |
Dec 20, 2005 | 6.818 | 6.840 | 6.743 | 6.765 | 618,194 | -0.05(-0.77%) |
Dec 19, 2005 | 6.821 | 6.929 | 6.815 | 6.818 | 627,184 | -0.03(-0.37%) |
Dec 16, 2005 | 6.888 | 6.938 | 6.824 | 6.843 | 688,320 | -0.03(-0.45%) |
Dec 15, 2005 | 6.810 | 6.924 | 6.810 | 6.874 | 824,618 | +0.08(+1.19%) |
Dec 14, 2005 | 6.743 | 6.835 | 6.688 | 6.793 | 821,741 | +0.11(+1.62%) |
Dec 13, 2005 | 6.688 | 6.757 | 6.663 | 6.685 | 783,621 | -0.03(-0.46%) |
Dec 12, 2005 | 6.815 | 6.896 | 6.701 | 6.715 | 894,385 | -0.10(-1.47%) |
Dec 09, 2005 | 6.882 | 6.946 | 6.815 | 6.815 | 831,811 | -0.09(-1.37%) |
Dec 08, 2005 | 6.902 | 6.921 | 6.827 | 6.910 | 642,648 | -0.02(-0.32%) |
Dec 07, 2005 | 6.871 | 7.021 | 6.871 | 6.932 | 532,243 | +0.02(+0.28%) |
Dec 06, 2005 | 6.829 | 6.957 | 6.829 | 6.913 | 727,519 | +0.02(+0.32%) |
Dec 05, 2005 | 7.049 | 7.091 | 6.854 | 6.891 | 885,754 | -0.13(-1.86%) |
Dec 02, 2005 | 7.144 | 7.144 | 7.002 | 7.021 | 580,433 | -0.11(-1.56%) |