Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 7.317 | 7.324 | 7.186 | 7.247 | 2,290,804 | -0.07(-0.96%) |
Feb 27, 2006 | 7.213 | 7.374 | 7.213 | 7.317 | 1,667,687 | +0.15(+2.15%) |
Feb 24, 2006 | 7.236 | 7.254 | 7.078 | 7.164 | 1,773,383 | -0.13(-1.74%) |
Feb 23, 2006 | 7.292 | 7.405 | 7.252 | 7.290 | 2,727,295 | +0.05(+0.75%) |
Feb 22, 2006 | 7.179 | 7.274 | 7.116 | 7.236 | 1,252,424 | +0.11(+1.59%) |
Feb 21, 2006 | 7.213 | 7.236 | 7.075 | 7.123 | 1,307,261 | -0.12(-1.72%) |
Feb 17, 2006 | 7.430 | 7.430 | 7.218 | 7.247 | 1,447,452 | -0.19(-2.49%) |
Feb 16, 2006 | 7.430 | 7.487 | 7.387 | 7.433 | 3,659,537 | +0.00(+0.06%) |
Feb 15, 2006 | 7.344 | 7.446 | 7.281 | 7.428 | 5,485,547 | +0.08(+1.11%) |
Feb 14, 2006 | 7.157 | 7.396 | 7.139 | 7.347 | 4,142,463 | +0.21(+2.98%) |
Feb 13, 2006 | 7.193 | 7.308 | 7.100 | 7.134 | 1,805,224 | -0.05(-0.63%) |
Feb 10, 2006 | 7.173 | 7.213 | 7.041 | 7.179 | 1,843,699 | +0.04(+0.60%) |
Feb 09, 2006 | 7.062 | 7.177 | 7.010 | 7.136 | 2,074,990 | +0.12(+1.71%) |
Feb 08, 2006 | 6.903 | 7.030 | 6.903 | 7.017 | 1,823,356 | +0.11(+1.64%) |
Feb 07, 2006 | 7.008 | 7.008 | 6.863 | 6.903 | 1,644,691 | -0.08(-1.17%) |
Feb 06, 2006 | 7.141 | 7.141 | 6.931 | 6.985 | 1,965,315 | -0.16(-2.22%) |
Feb 03, 2006 | 7.191 | 7.193 | 7.028 | 7.143 | 1,944,972 | -0.08(-1.06%) |
Feb 02, 2006 | 7.123 | 7.272 | 7.078 | 7.220 | 2,626,022 | +0.13(+1.79%) |
Feb 01, 2006 | 7.252 | 7.279 | 6.998 | 7.093 | 2,292,573 | -0.13(-1.75%) |
Jan 31, 2006 | 7.145 | 7.268 | 7.060 | 7.220 | 4,047,824 | +0.33(+4.83%) |
Jan 30, 2006 | 6.958 | 7.030 | 6.856 | 6.888 | 2,825,030 | +0.00(+0.03%) |
Jan 27, 2006 | 6.971 | 7.010 | 6.784 | 6.885 | 2,858,640 | -0.08(-1.20%) |
Jan 26, 2006 | 7.075 | 7.166 | 6.953 | 6.969 | 3,679,438 | -0.10(-1.47%) |
Jan 25, 2006 | 7.118 | 7.145 | 6.942 | 7.073 | 2,553,937 | -0.02(-0.32%) |
Jan 24, 2006 | 6.987 | 7.148 | 6.987 | 7.096 | 2,644,596 | +0.18(+2.62%) |
Jan 23, 2006 | 6.829 | 6.940 | 6.795 | 6.915 | 2,125,848 | +0.12(+1.76%) |
Jan 20, 2006 | 6.998 | 7.010 | 6.761 | 6.795 | 3,317,243 | -0.19(-2.69%) |
Jan 19, 2006 | 6.978 | 7.170 | 6.953 | 6.983 | 3,237,198 | +0.00(+0.06%) |
Jan 18, 2006 | 6.795 | 7.093 | 6.750 | 6.978 | 3,318,127 | +0.13(+1.85%) |
Jan 17, 2006 | 7.032 | 7.073 | 6.793 | 6.851 | 4,387,022 | -0.33(-4.54%) |
Jan 13, 2006 | 7.331 | 7.378 | 7.069 | 7.177 | 4,503,331 | -0.10(-1.43%) |
Jan 12, 2006 | 7.191 | 7.362 | 7.150 | 7.281 | 10,630,127 | -0.26(-3.45%) |
Jan 11, 2006 | 8.073 | 8.073 | 7.530 | 7.541 | 3,648,481 | -0.50(-6.16%) |
Jan 10, 2006 | 8.073 | 8.088 | 7.964 | 8.036 | 969,832 | -0.07(-0.81%) |
Jan 09, 2006 | 7.917 | 8.129 | 7.903 | 8.102 | 2,209,874 | +0.13(+1.62%) |
Jan 06, 2006 | 8.041 | 8.041 | 7.842 | 7.973 | 1,710,584 | -0.07(-0.84%) |
Jan 05, 2006 | 8.147 | 8.147 | 7.935 | 8.041 | 4,781,058 | -0.09(-1.08%) |
Jan 04, 2006 | 8.027 | 8.183 | 8.025 | 8.129 | 3,065,608 | +0.16(+1.99%) |
Jan 03, 2006 | 8.102 | 8.104 | 7.817 | 7.971 | 2,294,784 | -0.11(-1.32%) |
Dec 30, 2005 | 8.163 | 8.163 | 7.969 | 8.077 | 1,123,290 | -0.09(-1.05%) |
Dec 29, 2005 | 8.095 | 8.215 | 8.095 | 8.163 | 2,075,433 | +0.16(+1.95%) |
Dec 28, 2005 | 8.007 | 8.084 | 7.697 | 8.007 | 1,923,744 | +0.00(+0.00%) |
Dec 27, 2005 | 8.140 | 8.285 | 7.993 | 8.007 | 2,339,892 | +0.02(+0.20%) |
Dec 23, 2005 | 8.061 | 8.149 | 7.955 | 7.991 | 1,626,559 | -0.07(-0.87%) |
Dec 22, 2005 | 8.005 | 8.068 | 7.926 | 8.061 | 1,984,773 | +0.03(+0.42%) |
Dec 21, 2005 | 8.077 | 8.129 | 7.980 | 8.027 | 2,575,606 | -0.01(-0.17%) |
Dec 20, 2005 | 8.129 | 8.143 | 7.944 | 8.041 | 2,160,785 | -0.01(-0.17%) |
Dec 19, 2005 | 8.265 | 8.265 | 8.054 | 8.054 | 1,707,047 | -0.26(-3.07%) |
Dec 16, 2005 | 8.177 | 8.362 | 8.170 | 8.310 | 4,645,290 | +0.13(+1.63%) |
Dec 15, 2005 | 8.050 | 8.190 | 8.009 | 8.177 | 2,798,938 | +0.20(+2.47%) |
Dec 14, 2005 | 7.978 | 8.027 | 7.948 | 7.980 | 2,865,716 | +0.03(+0.43%) |
Dec 13, 2005 | 7.971 | 7.987 | 7.860 | 7.946 | 3,579,049 | -0.32(-3.86%) |
Dec 12, 2005 | 8.238 | 8.317 | 8.170 | 8.265 | 1,249,328 | +0.03(+0.33%) |
Dec 09, 2005 | 8.333 | 8.344 | 8.095 | 8.238 | 1,709,700 | -0.07(-0.82%) |
Dec 08, 2005 | 8.480 | 8.480 | 8.262 | 8.305 | 7,393,371 | -0.14(-1.69%) |
Dec 07, 2005 | 8.441 | 8.561 | 8.342 | 8.448 | 1,856,966 | +0.01(+0.11%) |
Dec 06, 2005 | 8.412 | 8.547 | 8.357 | 8.439 | 4,018,636 | +0.07(+0.84%) |
Dec 05, 2005 | 8.418 | 8.421 | 8.321 | 8.369 | 2,088,258 | -0.07(-0.86%) |
Dec 02, 2005 | 8.267 | 8.461 | 8.267 | 8.441 | 2,637,962 | +0.19(+2.36%) |