Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 8.343 | 8.262 | 8.194 | 8.231 | 1,353,051 | -0.11(-1.34%) |
Feb 27, 2006 | 8.299 | 8.355 | 8.299 | 8.343 | 3,836,336 | +0.05(+0.60%) |
Feb 24, 2006 | 8.237 | 8.299 | 8.231 | 8.293 | 1,075,336 | +0.04(+0.53%) |
Feb 23, 2006 | 8.274 | 8.281 | 8.225 | 8.250 | 848,159 | +0.10(+1.22%) |
Feb 22, 2006 | 8.113 | 8.206 | 8.113 | 8.151 | 1,432,167 | -0.01(-0.08%) |
Feb 21, 2006 | 8.200 | 8.200 | 8.126 | 8.157 | 1,028,028 | +0.07(+0.92%) |
Feb 17, 2006 | 8.076 | 8.113 | 8.058 | 8.082 | 402,847 | -0.05(-0.61%) |
Feb 16, 2006 | 8.120 | 8.138 | 8.082 | 8.132 | 712,370 | +0.03(+0.38%) |
Feb 15, 2006 | 8.058 | 8.120 | 8.051 | 8.101 | 655,374 | -0.05(-0.61%) |
Feb 14, 2006 | 8.058 | 8.157 | 8.027 | 8.151 | 1,363,061 | +0.20(+2.57%) |
Feb 13, 2006 | 8.051 | 8.051 | 7.928 | 7.946 | 1,638,354 | -0.12(-1.46%) |
Feb 10, 2006 | 8.082 | 8.095 | 7.996 | 8.064 | 1,387,765 | -0.05(-0.61%) |
Feb 09, 2006 | 8.020 | 8.144 | 8.020 | 8.113 | 888,686 | -0.02(-0.23%) |
Feb 08, 2006 | 8.070 | 8.138 | 8.027 | 8.132 | 2,009,071 | +0.07(+0.92%) |
Feb 07, 2006 | 8.107 | 8.138 | 8.051 | 8.058 | 731,422 | -0.05(-0.61%) |
Feb 06, 2006 | 8.132 | 8.157 | 8.082 | 8.107 | 1,072,430 | +0.03(+0.38%) |
Feb 03, 2006 | 8.058 | 8.095 | 8.002 | 8.076 | 1,333,514 | -0.06(-0.69%) |
Feb 02, 2006 | 8.175 | 8.206 | 8.089 | 8.132 | 2,442,919 | -0.12(-1.50%) |
Feb 01, 2006 | 8.262 | 8.274 | 8.194 | 8.256 | 5,002,737 | -0.05(-0.60%) |
Jan 31, 2006 | 8.634 | 8.634 | 8.268 | 8.305 | 1,849,708 | -0.05(-0.59%) |
Jan 30, 2006 | 8.361 | 8.373 | 8.312 | 8.355 | 2,191,846 | -0.01(-0.07%) |
Jan 27, 2006 | 8.281 | 8.411 | 8.262 | 8.361 | 2,056,702 | +0.17(+2.12%) |
Jan 26, 2006 | 8.175 | 8.212 | 8.175 | 8.188 | 1,528,075 | +0.04(+0.53%) |
Jan 25, 2006 | 8.200 | 8.206 | 8.144 | 8.144 | 1,135,561 | -0.04(-0.45%) |
Jan 24, 2006 | 8.120 | 8.181 | 8.120 | 8.181 | 1,360,962 | +0.07(+0.84%) |
Jan 23, 2006 | 8.064 | 8.113 | 8.051 | 8.113 | 801,658 | +0.04(+0.46%) |
Jan 20, 2006 | 8.225 | 8.225 | 8.051 | 8.076 | 1,178,026 | -0.18(-2.18%) |
Jan 19, 2006 | 8.231 | 8.256 | 8.194 | 8.256 | 2,197,012 | +0.11(+1.29%) |
Jan 18, 2006 | 8.020 | 8.151 | 8.020 | 8.151 | 2,105,786 | +0.00(+0.00%) |
Jan 17, 2006 | 8.070 | 8.157 | 8.051 | 8.151 | 1,451,381 | -0.12(-1.50%) |
Jan 13, 2006 | 8.237 | 8.281 | 8.225 | 8.274 | 1,903,313 | +0.08(+0.98%) |
Jan 12, 2006 | 8.268 | 8.268 | 8.175 | 8.194 | 1,638,354 | -0.06(-0.68%) |
Jan 11, 2006 | 8.231 | 8.262 | 8.194 | 8.250 | 2,549,322 | +0.03(+0.38%) |
Jan 10, 2006 | 8.250 | 8.268 | 8.175 | 8.219 | 2,287,431 | -0.01(-0.08%) |
Jan 09, 2006 | 8.225 | 8.243 | 8.200 | 8.225 | 3,144,794 | +0.12(+1.53%) |
Jan 06, 2006 | 8.126 | 8.138 | 8.051 | 8.101 | 2,042,655 | +0.10(+1.24%) |
Jan 05, 2006 | 8.039 | 8.089 | 8.002 | 8.002 | 936,802 | -0.04(-0.54%) |
Jan 04, 2006 | 7.996 | 8.045 | 7.977 | 8.045 | 2,166,819 | +0.12(+1.56%) |
Jan 03, 2006 | 7.841 | 7.952 | 7.822 | 7.921 | 2,139,855 | +0.11(+1.35%) |
Dec 30, 2005 | 7.835 | 7.835 | 7.760 | 7.816 | 1,084,055 | -0.09(-1.10%) |
Dec 29, 2005 | 7.940 | 7.946 | 7.884 | 7.903 | 595,148 | -0.04(-0.47%) |
Dec 28, 2005 | 7.940 | 7.940 | 7.903 | 7.940 | 988,308 | +0.00(+0.00%) |
Dec 27, 2005 | 7.989 | 8.002 | 7.903 | 7.940 | 481,802 | -0.04(-0.47%) |
Dec 23, 2005 | 7.989 | 8.051 | 7.928 | 7.977 | 367,810 | -0.18(-2.20%) |
Dec 22, 2005 | 8.188 | 8.188 | 8.138 | 8.157 | 588,528 | +0.01(+0.15%) |
Dec 21, 2005 | 8.144 | 8.188 | 8.132 | 8.144 | 1,154,453 | +0.02(+0.23%) |
Dec 20, 2005 | 8.070 | 8.132 | 8.070 | 8.126 | 629,378 | +0.03(+0.38%) |
Dec 19, 2005 | 8.045 | 8.138 | 8.076 | 8.095 | 1,351,759 | +0.05(+0.62%) |
Dec 16, 2005 | 8.076 | 8.076 | 8.020 | 8.045 | 385,409 | -0.04(-0.46%) |
Dec 15, 2005 | 8.076 | 8.095 | 8.033 | 8.082 | 590,466 | +0.04(+0.46%) |
Dec 14, 2005 | 8.039 | 8.064 | 8.014 | 8.045 | 1,153,807 | +0.01(+0.08%) |
Dec 13, 2005 | 8.027 | 8.051 | 7.977 | 8.039 | 663,931 | +0.00(+0.00%) |
Dec 12, 2005 | 8.008 | 8.051 | 8.008 | 8.039 | 735,136 | +0.04(+0.46%) |
Dec 09, 2005 | 7.971 | 8.020 | 7.959 | 8.002 | 399,779 | +0.02(+0.31%) |
Dec 08, 2005 | 7.977 | 7.989 | 7.940 | 7.977 | 446,926 | -0.04(-0.54%) |
Dec 07, 2005 | 8.051 | 8.058 | 7.989 | 8.020 | 511,995 | +0.00(+0.00%) |
Dec 06, 2005 | 7.996 | 8.051 | 7.996 | 8.020 | 546,710 | +0.00(+0.00%) |
Dec 05, 2005 | 8.045 | 8.082 | 8.008 | 8.020 | 545,257 | -0.05(-0.61%) |
Dec 02, 2005 | 8.039 | 8.082 | 8.039 | 8.070 | 690,088 | +0.00(+0.00%) |