Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 8.139 | 8.146 | 7.993 | 8.132 | 239,547 | -0.01(-0.09%) |
Feb 27, 2006 | 8.014 | 8.236 | 7.924 | 8.139 | 409,316 | +0.27(+3.45%) |
Feb 24, 2006 | 8.334 | 8.334 | 7.868 | 7.868 | 772,450 | -0.74(-8.64%) |
Feb 23, 2006 | 8.730 | 8.730 | 8.528 | 8.612 | 491,324 | -0.05(-0.56%) |
Feb 22, 2006 | 8.716 | 8.758 | 8.619 | 8.660 | 531,464 | -0.02(-0.24%) |
Feb 21, 2006 | 8.674 | 8.744 | 8.619 | 8.681 | 498,086 | +0.09(+1.05%) |
Feb 17, 2006 | 8.389 | 8.626 | 8.389 | 8.591 | 575,489 | +0.23(+2.74%) |
Feb 16, 2006 | 8.063 | 8.444 | 8.063 | 8.362 | 963,081 | +0.36(+4.52%) |
Feb 15, 2006 | 7.924 | 8.097 | 7.806 | 8.000 | 1,167,380 | +0.22(+2.86%) |
Feb 14, 2006 | 7.750 | 7.799 | 7.708 | 7.778 | 510,890 | +0.00(+0.00%) |
Feb 13, 2006 | 7.785 | 7.785 | 7.715 | 7.778 | 228,757 | -0.01(-0.09%) |
Feb 10, 2006 | 7.785 | 7.854 | 7.715 | 7.785 | 390,469 | -0.07(-0.88%) |
Feb 09, 2006 | 7.854 | 7.889 | 7.826 | 7.854 | 913,877 | -0.03(-0.35%) |
Feb 08, 2006 | 7.854 | 7.896 | 7.750 | 7.882 | 461,254 | +0.06(+0.80%) |
Feb 07, 2006 | 7.924 | 7.924 | 7.792 | 7.819 | 529,018 | -0.10(-1.32%) |
Feb 06, 2006 | 7.993 | 7.993 | 7.861 | 7.924 | 739,647 | -0.07(-0.87%) |
Feb 03, 2006 | 7.993 | 8.028 | 7.979 | 7.993 | 812,591 | -0.03(-0.43%) |
Feb 02, 2006 | 7.993 | 8.070 | 7.993 | 8.028 | 763,674 | -0.01(-0.17%) |
Feb 01, 2006 | 8.063 | 8.097 | 8.028 | 8.042 | 515,350 | -0.06(-0.69%) |
Jan 31, 2006 | 8.028 | 8.195 | 8.021 | 8.097 | 1,010,991 | +0.02(+0.26%) |
Jan 30, 2006 | 8.118 | 8.132 | 8.007 | 8.077 | 790,722 | -0.04(-0.51%) |
Jan 27, 2006 | 8.236 | 8.236 | 8.028 | 8.118 | 1,054,008 | -0.13(-1.52%) |
Jan 26, 2006 | 8.236 | 8.327 | 8.209 | 8.243 | 550,743 | +0.05(+0.59%) |
Jan 25, 2006 | 8.334 | 8.334 | 8.084 | 8.195 | 761,516 | -0.14(-1.67%) |
Jan 24, 2006 | 8.514 | 8.528 | 8.313 | 8.334 | 734,900 | -0.19(-2.28%) |
Jan 23, 2006 | 8.702 | 8.827 | 8.528 | 8.528 | 387,448 | -0.18(-2.08%) |
Jan 20, 2006 | 9.036 | 9.036 | 8.563 | 8.709 | 604,407 | -0.26(-2.87%) |
Jan 19, 2006 | 8.793 | 9.071 | 8.793 | 8.966 | 182,861 | +0.24(+2.79%) |
Jan 18, 2006 | 8.723 | 9.008 | 8.695 | 8.723 | 249,618 | +0.00(+0.00%) |
Jan 17, 2006 | 8.883 | 9.001 | 8.667 | 8.723 | 336,805 | -0.16(-1.80%) |
Jan 13, 2006 | 8.980 | 9.133 | 8.841 | 8.883 | 348,746 | -0.15(-1.69%) |
Jan 12, 2006 | 9.349 | 9.349 | 8.862 | 9.036 | 399,533 | -0.28(-3.06%) |
Jan 11, 2006 | 9.369 | 9.383 | 9.251 | 9.321 | 364,140 | -0.04(-0.45%) |
Jan 10, 2006 | 9.397 | 9.404 | 9.244 | 9.362 | 341,840 | +0.12(+1.28%) |
Jan 09, 2006 | 9.418 | 9.446 | 9.244 | 9.244 | 371,478 | -0.17(-1.84%) |
Jan 06, 2006 | 9.376 | 9.418 | 9.265 | 9.418 | 496,215 | +0.17(+1.80%) |
Jan 05, 2006 | 9.237 | 9.265 | 9.112 | 9.251 | 508,444 | +0.04(+0.45%) |
Jan 04, 2006 | 9.210 | 9.307 | 9.175 | 9.210 | 528,299 | +0.11(+1.22%) |
Jan 03, 2006 | 9.029 | 9.210 | 9.001 | 9.098 | 520,674 | +0.16(+1.79%) |
Dec 30, 2005 | 8.952 | 9.001 | 8.772 | 8.938 | 616,636 | +0.06(+0.63%) |
Dec 29, 2005 | 8.480 | 8.924 | 8.480 | 8.883 | 562,828 | +0.35(+4.16%) |
Dec 28, 2005 | 8.459 | 8.542 | 8.313 | 8.528 | 604,120 | +0.07(+0.82%) |
Dec 27, 2005 | 8.577 | 8.613 | 8.306 | 8.459 | 440,537 | -0.12(-1.38%) |
Dec 23, 2005 | 8.535 | 8.612 | 8.480 | 8.577 | 448,450 | +0.08(+0.98%) |
Dec 22, 2005 | 8.389 | 8.542 | 8.264 | 8.494 | 761,948 | +0.06(+0.66%) |
Dec 21, 2005 | 8.640 | 8.674 | 7.924 | 8.438 | 1,150,115 | -0.21(-2.41%) |
Dec 20, 2005 | 9.029 | 9.071 | 8.584 | 8.647 | 788,564 | -0.32(-3.57%) |
Dec 19, 2005 | 8.827 | 9.029 | 8.827 | 8.966 | 582,539 | +0.11(+1.26%) |
Dec 16, 2005 | 8.626 | 8.966 | 8.626 | 8.855 | 795,901 | +0.18(+2.08%) |
Dec 15, 2005 | 8.640 | 8.799 | 8.598 | 8.674 | 522,400 | -0.03(-0.40%) |
Dec 14, 2005 | 8.862 | 8.897 | 8.619 | 8.709 | 1,148,964 | -0.21(-2.34%) |
Dec 13, 2005 | 9.043 | 9.077 | 8.897 | 8.918 | 643,541 | -0.15(-1.69%) |
Dec 12, 2005 | 9.237 | 9.272 | 8.973 | 9.071 | 792,017 | -0.13(-1.36%) |
Dec 09, 2005 | 9.356 | 9.356 | 9.112 | 9.196 | 592,754 | -0.16(-1.71%) |
Dec 08, 2005 | 9.203 | 9.383 | 9.182 | 9.356 | 1,166,085 | +0.18(+1.97%) |
Dec 07, 2005 | 9.244 | 9.342 | 9.105 | 9.175 | 4,027,994 | -0.61(-6.25%) |
Dec 06, 2005 | 10.08 | 10.11 | 9.786 | 9.786 | 923,228 | -0.29(-2.90%) |
Dec 05, 2005 | 10.11 | 10.21 | 10.02 | 10.08 | 724,253 | +0.07(+0.69%) |
Dec 02, 2005 | 9.939 | 10.09 | 9.884 | 10.01 | 318,533 | -0.03(-0.35%) |