Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 7.765 | 7.749 | 7.657 | 7.688 | 6,976,738 | -0.08(-0.99%) |
Feb 27, 2006 | 7.680 | 7.811 | 7.657 | 7.765 | 9,352,713 | +0.10(+1.25%) |
Feb 24, 2006 | 7.692 | 7.742 | 7.638 | 7.669 | 7,337,500 | -0.04(-0.55%) |
Feb 23, 2006 | 7.611 | 7.769 | 7.611 | 7.711 | 16,508,007 | +0.07(+0.85%) |
Feb 22, 2006 | 7.742 | 7.746 | 7.634 | 7.646 | 8,610,074 | -0.05(-0.65%) |
Feb 21, 2006 | 7.673 | 7.734 | 7.650 | 7.696 | 14,131,251 | +0.03(+0.40%) |
Feb 17, 2006 | 7.673 | 7.692 | 7.619 | 7.665 | 7,247,570 | -0.01(-0.15%) |
Feb 16, 2006 | 7.577 | 7.688 | 7.569 | 7.676 | 9,725,987 | +0.08(+1.06%) |
Feb 15, 2006 | 7.573 | 7.657 | 7.535 | 7.596 | 8,489,125 | -0.00(-0.05%) |
Feb 14, 2006 | 7.535 | 7.630 | 7.492 | 7.600 | 12,210,660 | +0.07(+0.97%) |
Feb 13, 2006 | 7.442 | 7.554 | 7.419 | 7.527 | 7,996,465 | +0.04(+0.51%) |
Feb 10, 2006 | 7.442 | 7.508 | 7.404 | 7.489 | 11,514,941 | +0.06(+0.83%) |
Feb 09, 2006 | 7.354 | 7.469 | 7.301 | 7.427 | 13,755,370 | +0.07(+0.94%) |
Feb 08, 2006 | 7.251 | 7.385 | 7.193 | 7.358 | 12,684,552 | +0.09(+1.21%) |
Feb 07, 2006 | 7.201 | 7.339 | 7.155 | 7.270 | 9,151,478 | +0.03(+0.48%) |
Feb 06, 2006 | 7.128 | 7.285 | 7.120 | 7.235 | 6,046,419 | +0.09(+1.23%) |
Feb 03, 2006 | 7.136 | 7.220 | 7.090 | 7.147 | 8,958,585 | +0.14(+1.97%) |
Feb 02, 2006 | 7.009 | 7.040 | 6.925 | 7.009 | 8,226,634 | -0.01(-0.11%) |
Feb 01, 2006 | 7.055 | 7.066 | 6.967 | 7.017 | 8,018,622 | -0.04(-0.60%) |
Jan 31, 2006 | 7.040 | 7.078 | 7.009 | 7.059 | 8,954,936 | +0.02(+0.27%) |
Jan 30, 2006 | 7.109 | 7.162 | 7.036 | 7.040 | 6,805,219 | -0.08(-1.18%) |
Jan 27, 2006 | 7.097 | 7.189 | 7.086 | 7.124 | 5,865,517 | +0.01(+0.16%) |
Jan 26, 2006 | 7.139 | 7.462 | 7.086 | 7.113 | 9,669,683 | -0.03(-0.38%) |
Jan 25, 2006 | 7.285 | 7.285 | 7.128 | 7.139 | 10,503,034 | -0.15(-2.00%) |
Jan 24, 2006 | 7.293 | 7.312 | 7.189 | 7.285 | 9,857,624 | -0.02(-0.21%) |
Jan 23, 2006 | 7.289 | 7.362 | 7.281 | 7.301 | 11,415,888 | -0.01(-0.10%) |
Jan 20, 2006 | 7.277 | 7.327 | 7.266 | 7.308 | 12,651,186 | +0.02(+0.26%) |
Jan 19, 2006 | 7.308 | 7.347 | 7.185 | 7.289 | 13,521,291 | -0.03(-0.37%) |
Jan 18, 2006 | 7.201 | 7.316 | 7.189 | 7.316 | 10,342,985 | +0.11(+1.49%) |
Jan 17, 2006 | 7.174 | 7.216 | 7.139 | 7.208 | 9,192,924 | +0.01(+0.16%) |
Jan 13, 2006 | 7.212 | 7.235 | 7.147 | 7.197 | 10,024,711 | +0.01(+0.16%) |
Jan 12, 2006 | 7.132 | 7.189 | 7.116 | 7.185 | 13,610,439 | +0.06(+0.81%) |
Jan 11, 2006 | 7.174 | 7.174 | 7.066 | 7.128 | 12,095,185 | -0.03(-0.43%) |
Jan 10, 2006 | 7.136 | 7.182 | 7.116 | 7.159 | 8,178,671 | -0.05(-0.64%) |
Jan 09, 2006 | 7.197 | 7.231 | 7.170 | 7.205 | 8,438,034 | +0.01(+0.11%) |
Jan 06, 2006 | 7.277 | 7.281 | 7.170 | 7.197 | 6,643,085 | -0.02(-0.32%) |
Jan 05, 2006 | 7.174 | 7.235 | 7.166 | 7.220 | 8,722,943 | +0.03(+0.37%) |
Jan 04, 2006 | 7.239 | 7.270 | 7.189 | 7.193 | 8,346,019 | -0.08(-1.06%) |
Jan 03, 2006 | 7.247 | 7.289 | 7.166 | 7.270 | 9,604,777 | +0.03(+0.37%) |
Dec 30, 2005 | 7.212 | 7.266 | 7.174 | 7.243 | 7,383,638 | -0.02(-0.21%) |
Dec 29, 2005 | 7.224 | 7.312 | 7.220 | 7.258 | 7,504,066 | +0.05(+0.75%) |
Dec 28, 2005 | 7.201 | 7.239 | 7.166 | 7.205 | 5,725,539 | +0.03(+0.37%) |
Dec 27, 2005 | 7.316 | 7.354 | 7.143 | 7.178 | 7,226,978 | -0.10(-1.37%) |
Dec 23, 2005 | 7.343 | 7.347 | 7.220 | 7.277 | 7,457,407 | -0.00(-0.05%) |
Dec 22, 2005 | 7.139 | 7.286 | 7.097 | 7.281 | 7,971,441 | +0.09(+1.28%) |
Dec 21, 2005 | 7.289 | 7.327 | 7.151 | 7.189 | 9,620,678 | -0.10(-1.42%) |
Dec 20, 2005 | 7.301 | 7.347 | 7.224 | 7.293 | 8,653,084 | -0.03(-0.47%) |
Dec 19, 2005 | 7.343 | 7.373 | 7.301 | 7.327 | 6,603,463 | -0.00(-0.05%) |
Dec 16, 2005 | 7.285 | 7.373 | 7.262 | 7.331 | 10,200,922 | +0.05(+0.63%) |
Dec 15, 2005 | 7.370 | 7.366 | 7.231 | 7.285 | 11,831,390 | -0.08(-1.15%) |
Dec 14, 2005 | 7.465 | 7.541 | 7.324 | 7.370 | 9,563,592 | -0.07(-0.88%) |
Dec 13, 2005 | 7.335 | 7.465 | 7.331 | 7.435 | 8,649,956 | +0.07(+0.94%) |
Dec 12, 2005 | 7.469 | 7.508 | 7.347 | 7.366 | 6,019,310 | -0.11(-1.49%) |
Dec 09, 2005 | 7.435 | 7.558 | 7.416 | 7.477 | 5,092,380 | +0.04(+0.57%) |
Dec 08, 2005 | 7.512 | 7.561 | 7.419 | 7.435 | 5,407,526 | -0.07(-0.87%) |
Dec 07, 2005 | 7.558 | 7.623 | 7.431 | 7.500 | 11,370,532 | +0.01(+0.15%) |
Dec 06, 2005 | 7.780 | 7.784 | 7.423 | 7.489 | 10,247,842 | -0.27(-3.51%) |
Dec 05, 2005 | 7.742 | 7.895 | 7.703 | 7.761 | 13,800,465 | +0.12(+1.51%) |
Dec 02, 2005 | 7.546 | 7.653 | 7.473 | 7.646 | 9,444,207 | +0.11(+1.42%) |