Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 8.307 | 8.430 | 8.211 | 8.342 | 7,386 | -0.11(-1.34%) |
Feb 27, 2006 | 8.386 | 8.500 | 8.386 | 8.456 | 10,073 | +0.03(+0.31%) |
Feb 24, 2006 | 8.316 | 8.430 | 8.299 | 8.430 | 2,805 | -0.08(-0.92%) |
Feb 23, 2006 | 8.421 | 8.508 | 8.369 | 8.508 | 4,642 | +0.17(+2.10%) |
Feb 22, 2006 | 8.323 | 8.342 | 8.323 | 8.334 | 938 | +0.03(+0.42%) |
Feb 21, 2006 | 8.359 | 8.359 | 8.211 | 8.299 | 8,013 | -0.03(-0.42%) |
Feb 17, 2006 | 8.386 | 8.412 | 8.220 | 8.334 | 8,929 | -0.01(-0.10%) |
Feb 16, 2006 | 8.220 | 8.377 | 8.211 | 8.342 | 3,434 | +0.00(+0.00%) |
Feb 15, 2006 | 8.377 | 8.377 | 8.342 | 8.342 | 686 | +0.04(+0.53%) |
Feb 14, 2006 | 8.377 | 8.386 | 8.299 | 8.299 | 1,144 | +0.00(+0.00%) |
Feb 13, 2006 | 8.299 | 8.299 | 8.299 | 8.299 | 3,434 | -0.00(-0.02%) |
Feb 10, 2006 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | +0.00(+0.00%) |
Feb 09, 2006 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | +0.00(+0.00%) |
Feb 08, 2006 | 8.342 | 8.342 | 8.229 | 8.300 | 3,777 | +0.03(+0.33%) |
Feb 07, 2006 | 8.211 | 8.272 | 8.185 | 8.272 | 2,060 | -0.01(-0.11%) |
Feb 06, 2006 | 8.281 | 8.281 | 8.281 | 8.281 | 2,175 | -0.01(-0.11%) |
Feb 03, 2006 | 8.290 | 8.299 | 8.290 | 8.290 | 2,461 | +0.12(+1.50%) |
Feb 02, 2006 | 8.176 | 8.176 | 8.168 | 8.168 | 343 | -0.07(-0.85%) |
Feb 01, 2006 | 8.150 | 8.255 | 8.037 | 8.238 | 2,289 | -0.06(-0.74%) |
Jan 31, 2006 | 8.299 | 8.299 | 8.299 | 8.299 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 8.124 | 8.299 | 8.124 | 8.299 | 2,745 | +0.09(+1.06%) |
Jan 27, 2006 | 8.211 | 8.255 | 8.211 | 8.211 | 5,151 | -0.07(-0.84%) |
Jan 26, 2006 | 8.281 | 8.281 | 8.281 | 8.281 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 7.941 | 8.281 | 7.941 | 8.281 | 4,850 | +0.15(+1.89%) |
Jan 24, 2006 | 7.844 | 8.128 | 7.844 | 8.128 | 388 | +0.04(+0.48%) |
Jan 23, 2006 | 7.932 | 8.141 | 7.932 | 8.089 | 1,316 | -0.03(-0.43%) |
Jan 20, 2006 | 8.141 | 8.141 | 7.775 | 8.124 | 7,391 | +0.05(+0.65%) |
Jan 19, 2006 | 8.080 | 8.080 | 8.072 | 8.072 | 2,197 | -0.01(-0.11%) |
Jan 18, 2006 | 8.080 | 8.080 | 8.080 | 8.080 | 228 | -0.04(-0.54%) |
Jan 17, 2006 | 8.089 | 8.124 | 8.089 | 8.124 | 572 | +0.02(+0.22%) |
Jan 13, 2006 | 8.106 | 8.106 | 8.106 | 8.106 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 8.141 | 8.161 | 8.106 | 8.106 | 915 | -0.03(-0.43%) |
Jan 11, 2006 | 8.080 | 8.141 | 7.993 | 8.141 | 4,922 | +0.03(+0.32%) |
Jan 10, 2006 | 8.080 | 8.115 | 8.080 | 8.115 | 1,041 | +0.03(+0.43%) |
Jan 09, 2006 | 8.037 | 8.080 | 8.037 | 8.080 | 3,090 | +0.00(+0.00%) |
Jan 06, 2006 | 8.019 | 8.124 | 8.019 | 8.080 | 1,707 | +0.06(+0.76%) |
Jan 05, 2006 | 7.932 | 8.019 | 7.871 | 8.019 | 4,069 | -0.11(-1.40%) |
Jan 04, 2006 | 7.932 | 8.133 | 7.932 | 8.133 | 4,548 | -0.03(-0.32%) |
Jan 03, 2006 | 7.967 | 8.194 | 7.949 | 8.159 | 8,207 | -0.01(-0.11%) |
Dec 30, 2005 | 7.879 | 8.168 | 7.879 | 8.168 | 2,928 | +0.12(+1.52%) |
Dec 29, 2005 | 8.098 | 8.194 | 7.908 | 8.045 | 8,703 | -0.12(-1.50%) |
Dec 28, 2005 | 7.888 | 8.168 | 7.879 | 8.168 | 3,205 | +0.09(+1.08%) |
Dec 27, 2005 | 8.045 | 8.089 | 8.045 | 8.080 | 4,006 | +0.17(+2.10%) |
Dec 23, 2005 | 7.862 | 7.958 | 7.862 | 7.914 | 5,974 | +0.02(+0.22%) |
Dec 22, 2005 | 7.775 | 8.072 | 7.775 | 7.897 | 11,958 | +0.10(+1.23%) |
Dec 21, 2005 | 7.565 | 7.801 | 7.565 | 7.801 | 5,494 | -0.01(-0.11%) |
Dec 20, 2005 | 7.574 | 7.809 | 7.565 | 7.809 | 4,443 | +0.06(+0.79%) |
Dec 19, 2005 | 7.600 | 7.748 | 7.600 | 7.748 | 251 | +0.10(+1.37%) |
Dec 16, 2005 | 7.661 | 7.661 | 7.644 | 7.644 | 5,723 | +0.00(+0.00%) |
Dec 15, 2005 | 7.408 | 7.783 | 7.408 | 7.644 | 12,166 | +0.06(+0.81%) |
Dec 14, 2005 | 7.696 | 7.818 | 7.582 | 7.582 | 8,637 | -0.10(-1.36%) |
Dec 13, 2005 | 7.862 | 7.862 | 7.512 | 7.687 | 13,682 | -0.23(-2.87%) |
Dec 12, 2005 | 7.617 | 7.923 | 7.617 | 7.914 | 686 | +0.09(+1.12%) |
Dec 09, 2005 | 7.914 | 7.914 | 7.425 | 7.827 | 13,432 | -0.14(-1.75%) |
Dec 08, 2005 | 7.897 | 7.975 | 7.381 | 7.967 | 154,662 | +0.02(+0.22%) |
Dec 07, 2005 | 7.862 | 7.949 | 7.862 | 7.949 | 228 | +0.01(+0.16%) |
Dec 06, 2005 | 7.731 | 7.967 | 7.556 | 7.936 | 4,796 | -0.06(-0.71%) |
Dec 05, 2005 | 7.731 | 8.002 | 7.731 | 7.993 | 2,390 | +0.13(+1.67%) |
Dec 02, 2005 | 7.862 | 7.862 | 7.862 | 7.862 | 114 | +0.05(+0.67%) |