Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 7.334 | 7.436 | 7.146 | 7.224 | 2,480,684 | -0.11(-1.50%) |
Feb 27, 2006 | 7.586 | 7.601 | 7.311 | 7.334 | 2,364,800 | -0.28(-3.71%) |
Feb 24, 2006 | 7.444 | 7.656 | 7.374 | 7.617 | 2,045,418 | +0.33(+4.53%) |
Feb 23, 2006 | 7.452 | 7.452 | 7.279 | 7.287 | 1,301,722 | -0.16(-2.21%) |
Feb 22, 2006 | 7.405 | 7.507 | 7.303 | 7.452 | 1,783,469 | +0.05(+0.64%) |
Feb 21, 2006 | 7.656 | 7.672 | 7.389 | 7.405 | 2,291,067 | -0.10(-1.36%) |
Feb 17, 2006 | 7.570 | 7.696 | 7.460 | 7.507 | 3,399,607 | +0.11(+1.49%) |
Feb 16, 2006 | 7.633 | 7.633 | 7.232 | 7.397 | 7,061,037 | -0.42(-5.42%) |
Feb 15, 2006 | 7.813 | 8.096 | 7.672 | 7.821 | 3,738,855 | +0.00(+0.00%) |
Feb 14, 2006 | 7.578 | 7.876 | 7.539 | 7.821 | 3,177,899 | +0.32(+4.29%) |
Feb 13, 2006 | 7.594 | 7.688 | 7.374 | 7.499 | 2,052,168 | -0.19(-2.45%) |
Feb 10, 2006 | 7.915 | 7.963 | 7.491 | 7.688 | 3,949,866 | -0.31(-3.83%) |
Feb 09, 2006 | 8.151 | 8.253 | 7.986 | 7.994 | 2,202,053 | +0.09(+1.09%) |
Feb 08, 2006 | 7.970 | 8.096 | 7.719 | 7.908 | 3,297,604 | -0.07(-0.89%) |
Feb 07, 2006 | 8.371 | 8.410 | 7.970 | 7.978 | 4,553,737 | -0.73(-8.39%) |
Feb 06, 2006 | 8.685 | 8.787 | 8.591 | 8.709 | 2,353,976 | +0.10(+1.19%) |
Feb 03, 2006 | 8.716 | 8.834 | 8.465 | 8.607 | 2,965,233 | -0.25(-2.84%) |
Feb 02, 2006 | 9.109 | 9.141 | 8.771 | 8.858 | 2,729,262 | -0.16(-1.83%) |
Feb 01, 2006 | 9.086 | 9.188 | 8.748 | 9.023 | 3,043,805 | -0.04(-0.43%) |
Jan 31, 2006 | 8.881 | 9.376 | 8.874 | 9.062 | 4,039,644 | +0.26(+2.94%) |
Jan 30, 2006 | 8.630 | 8.874 | 8.575 | 8.803 | 1,938,194 | +0.28(+3.32%) |
Jan 27, 2006 | 8.512 | 8.630 | 8.387 | 8.520 | 1,733,168 | +0.00(+0.00%) |
Jan 26, 2006 | 8.277 | 8.544 | 8.206 | 8.520 | 2,481,703 | +0.20(+2.36%) |
Jan 25, 2006 | 8.340 | 8.497 | 8.214 | 8.324 | 1,868,536 | +0.10(+1.24%) |
Jan 24, 2006 | 8.292 | 8.316 | 8.073 | 8.222 | 1,831,733 | -0.09(-1.13%) |
Jan 23, 2006 | 8.340 | 8.363 | 8.112 | 8.316 | 2,218,353 | +0.02(+0.19%) |
Jan 20, 2006 | 8.387 | 8.434 | 8.104 | 8.300 | 3,414,889 | +0.09(+1.05%) |
Jan 19, 2006 | 8.018 | 8.324 | 8.018 | 8.214 | 2,499,277 | +0.36(+4.60%) |
Jan 18, 2006 | 8.010 | 8.088 | 7.774 | 7.853 | 3,163,891 | -0.34(-4.12%) |
Jan 17, 2006 | 8.159 | 8.387 | 8.096 | 8.190 | 2,868,832 | +0.05(+0.68%) |
Jan 13, 2006 | 7.923 | 8.182 | 7.923 | 8.135 | 2,268,272 | +0.19(+2.37%) |
Jan 12, 2006 | 7.970 | 8.065 | 7.751 | 7.947 | 2,242,676 | -0.02(-0.20%) |
Jan 11, 2006 | 8.049 | 8.073 | 7.915 | 7.963 | 2,863,102 | +0.12(+1.50%) |
Jan 10, 2006 | 7.813 | 7.970 | 7.617 | 7.845 | 2,335,765 | -0.12(-1.48%) |
Jan 09, 2006 | 7.970 | 8.190 | 7.923 | 7.963 | 2,859,281 | -0.06(-0.78%) |
Jan 06, 2006 | 7.813 | 8.128 | 7.813 | 8.025 | 2,891,754 | +0.35(+4.50%) |
Jan 05, 2006 | 7.586 | 7.758 | 7.507 | 7.680 | 2,085,405 | -0.12(-1.51%) |
Jan 04, 2006 | 7.735 | 7.884 | 7.641 | 7.798 | 3,756,683 | +0.03(+0.40%) |
Jan 03, 2006 | 7.389 | 7.829 | 7.389 | 7.766 | 3,888,231 | +0.53(+7.27%) |
Dec 30, 2005 | 7.303 | 7.334 | 7.169 | 7.240 | 1,156,676 | -0.13(-1.71%) |
Dec 29, 2005 | 7.303 | 7.397 | 7.122 | 7.366 | 1,916,800 | +0.07(+0.97%) |
Dec 28, 2005 | 7.067 | 7.334 | 7.067 | 7.295 | 2,142,073 | +0.27(+3.79%) |
Dec 27, 2005 | 7.067 | 7.099 | 6.926 | 7.029 | 1,192,969 | +0.06(+0.91%) |
Dec 23, 2005 | 6.973 | 7.091 | 6.918 | 6.965 | 1,864,079 | +0.03(+0.45%) |
Dec 22, 2005 | 6.785 | 6.997 | 6.753 | 6.934 | 3,187,832 | +0.27(+4.13%) |
Dec 21, 2005 | 6.384 | 6.675 | 6.384 | 6.659 | 2,410,517 | +0.22(+3.41%) |
Dec 20, 2005 | 6.581 | 6.643 | 6.321 | 6.439 | 1,937,557 | -0.08(-1.20%) |
Dec 19, 2005 | 6.533 | 6.620 | 6.478 | 6.518 | 1,890,694 | +0.02(+0.24%) |
Dec 16, 2005 | 6.478 | 6.549 | 6.416 | 6.502 | 2,013,582 | +0.11(+1.72%) |
Dec 15, 2005 | 6.321 | 6.486 | 6.321 | 6.392 | 1,827,276 | +0.06(+0.99%) |
Dec 14, 2005 | 6.314 | 6.431 | 6.306 | 6.329 | 2,791,661 | -0.12(-1.83%) |
Dec 13, 2005 | 6.282 | 6.471 | 6.259 | 6.447 | 3,008,785 | +0.02(+0.37%) |
Dec 12, 2005 | 6.620 | 6.675 | 6.369 | 6.423 | 3,595,082 | +0.02(+0.25%) |
Dec 09, 2005 | 6.478 | 6.478 | 6.306 | 6.408 | 3,612,528 | +0.07(+1.12%) |
Dec 08, 2005 | 6.345 | 6.439 | 6.321 | 6.337 | 2,551,743 | +0.00(+0.00%) |
Dec 07, 2005 | 6.345 | 6.518 | 6.290 | 6.337 | 3,702,943 | +0.07(+1.13%) |
Dec 06, 2005 | 6.047 | 6.282 | 5.976 | 6.266 | 3,332,496 | +0.20(+3.23%) |
Dec 05, 2005 | 6.164 | 6.172 | 6.031 | 6.070 | 1,790,346 | +0.00(+0.00%) |
Dec 02, 2005 | 6.125 | 6.156 | 6.015 | 6.070 | 2,401,475 | -0.05(-0.90%) |