Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 7.920 | 7.878 | 7.842 | 7.857 | 842,843 | -0.06(-0.79%) |
Feb 27, 2006 | 7.878 | 7.944 | 7.878 | 7.920 | 665,696 | +0.03(+0.36%) |
Feb 24, 2006 | 7.901 | 7.918 | 7.878 | 7.891 | 482,086 | -0.04(-0.48%) |
Feb 23, 2006 | 7.933 | 7.944 | 7.901 | 7.929 | 674,216 | -0.04(-0.52%) |
Feb 22, 2006 | 7.905 | 7.980 | 7.905 | 7.971 | 1,001,188 | +0.05(+0.69%) |
Feb 21, 2006 | 7.920 | 7.944 | 7.905 | 7.916 | 653,064 | -0.03(-0.33%) |
Feb 17, 2006 | 7.884 | 7.971 | 7.880 | 7.943 | 729,445 | -0.02(-0.24%) |
Feb 16, 2006 | 7.884 | 7.961 | 7.871 | 7.961 | 882,503 | -0.03(-0.43%) |
Feb 15, 2006 | 7.988 | 8.050 | 7.958 | 7.996 | 627,211 | +0.02(+0.26%) |
Feb 14, 2006 | 7.890 | 7.982 | 7.878 | 7.975 | 721,807 | -0.02(-0.28%) |
Feb 13, 2006 | 7.958 | 8.026 | 7.950 | 7.997 | 633,381 | +0.01(+0.09%) |
Feb 10, 2006 | 8.011 | 8.016 | 7.948 | 7.990 | 808,765 | -0.09(-1.15%) |
Feb 09, 2006 | 8.094 | 8.113 | 8.052 | 8.082 | 593,133 | +0.14(+1.74%) |
Feb 08, 2006 | 7.920 | 7.971 | 7.903 | 7.944 | 527,034 | +0.04(+0.45%) |
Feb 07, 2006 | 7.878 | 7.929 | 7.874 | 7.909 | 489,724 | -0.02(-0.26%) |
Feb 06, 2006 | 7.950 | 7.969 | 7.903 | 7.929 | 555,530 | -0.05(-0.66%) |
Feb 03, 2006 | 7.956 | 8.018 | 7.937 | 7.982 | 418,924 | -0.04(-0.54%) |
Feb 02, 2006 | 8.100 | 8.117 | 8.018 | 8.026 | 465,341 | -0.07(-0.91%) |
Feb 01, 2006 | 8.122 | 8.147 | 8.071 | 8.100 | 873,983 | +0.12(+1.56%) |
Jan 31, 2006 | 7.946 | 8.011 | 7.946 | 7.975 | 806,709 | +0.06(+0.81%) |
Jan 30, 2006 | 7.871 | 7.924 | 7.859 | 7.910 | 453,884 | -0.07(-0.90%) |
Jan 27, 2006 | 7.931 | 7.984 | 7.939 | 7.982 | 526,740 | +0.05(+0.67%) |
Jan 26, 2006 | 7.884 | 7.939 | 7.876 | 7.929 | 1,417,469 | +0.07(+0.87%) |
Jan 25, 2006 | 7.871 | 7.871 | 7.825 | 7.861 | 399,829 | +0.00(+0.00%) |
Jan 24, 2006 | 7.810 | 7.876 | 7.801 | 7.861 | 770,868 | +0.08(+1.04%) |
Jan 23, 2006 | 7.729 | 7.786 | 7.716 | 7.780 | 405,704 | +0.07(+0.91%) |
Jan 20, 2006 | 7.763 | 7.770 | 7.693 | 7.710 | 935,383 | -0.12(-1.47%) |
Jan 19, 2006 | 7.812 | 7.835 | 7.793 | 7.825 | 344,011 | +0.04(+0.51%) |
Jan 18, 2006 | 7.799 | 7.814 | 7.725 | 7.786 | 652,476 | -0.02(-0.31%) |
Jan 17, 2006 | 7.767 | 7.823 | 7.767 | 7.810 | 602,534 | -0.06(-0.77%) |
Jan 13, 2006 | 7.852 | 7.880 | 7.829 | 7.871 | 793,782 | -0.05(-0.60%) |
Jan 12, 2006 | 7.890 | 7.918 | 7.859 | 7.918 | 1,655,428 | +0.00(+0.00%) |
Jan 11, 2006 | 7.835 | 7.918 | 7.835 | 7.918 | 834,911 | +0.13(+1.68%) |
Jan 10, 2006 | 7.723 | 7.789 | 7.723 | 7.787 | 628,387 | +0.06(+0.73%) |
Jan 09, 2006 | 7.731 | 7.740 | 7.700 | 7.731 | 510,582 | -0.04(-0.46%) |
Jan 06, 2006 | 7.731 | 7.769 | 7.723 | 7.767 | 775,568 | +0.11(+1.38%) |
Jan 05, 2006 | 7.649 | 7.678 | 7.631 | 7.661 | 788,788 | -0.03(-0.34%) |
Jan 04, 2006 | 7.689 | 7.702 | 7.665 | 7.687 | 497,362 | -0.05(-0.59%) |
Jan 03, 2006 | 7.653 | 7.733 | 7.638 | 7.733 | 2,067,302 | +0.15(+1.92%) |
Dec 30, 2005 | 7.527 | 7.591 | 7.500 | 7.587 | 623,099 | -0.00(-0.02%) |
Dec 29, 2005 | 7.585 | 7.615 | 7.564 | 7.589 | 573,157 | -0.00(-0.05%) |
Dec 28, 2005 | 7.638 | 7.649 | 7.564 | 7.593 | 507,938 | +0.03(+0.43%) |
Dec 27, 2005 | 7.604 | 7.629 | 7.551 | 7.561 | 396,303 | -0.04(-0.47%) |
Dec 23, 2005 | 7.544 | 7.615 | 7.544 | 7.596 | 258,522 | +0.01(+0.17%) |
Dec 22, 2005 | 7.570 | 7.587 | 7.555 | 7.583 | 1,018,815 | +0.00(+0.03%) |
Dec 21, 2005 | 7.564 | 7.591 | 7.545 | 7.581 | 521,158 | +0.04(+0.48%) |
Dec 20, 2005 | 7.593 | 7.593 | 7.527 | 7.545 | 726,802 | -0.10(-1.31%) |
Dec 19, 2005 | 7.651 | 7.691 | 7.629 | 7.646 | 919,812 | -0.18(-2.27%) |
Dec 16, 2005 | 7.801 | 7.848 | 7.799 | 7.823 | 621,923 | +0.12(+1.55%) |
Dec 15, 2005 | 7.746 | 7.746 | 7.682 | 7.704 | 505,001 | -0.04(-0.51%) |
Dec 14, 2005 | 7.721 | 7.761 | 7.718 | 7.744 | 624,861 | +0.02(+0.32%) |
Dec 13, 2005 | 7.680 | 7.721 | 7.668 | 7.719 | 579,326 | +0.10(+1.37%) |
Dec 12, 2005 | 7.621 | 7.634 | 7.598 | 7.615 | 348,418 | +0.08(+1.00%) |
Dec 09, 2005 | 7.542 | 7.561 | 7.523 | 7.540 | 347,243 | +0.01(+0.08%) |
Dec 08, 2005 | 7.528 | 7.576 | 7.496 | 7.534 | 764,111 | +0.02(+0.28%) |
Dec 07, 2005 | 7.574 | 7.581 | 7.504 | 7.513 | 604,591 | +0.00(+0.00%) |
Dec 06, 2005 | 7.523 | 7.540 | 7.502 | 7.513 | 670,984 | -0.01(-0.15%) |
Dec 05, 2005 | 7.553 | 7.553 | 7.508 | 7.525 | 579,326 | -0.02(-0.28%) |
Dec 02, 2005 | 7.511 | 7.545 | 7.475 | 7.545 | 608,116 | +0.07(+0.96%) |