Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 7.916 | 8.015 | 7.910 | 7.934 | 34,793 | +0.02(+0.22%) |
Feb 27, 2006 | 7.952 | 7.957 | 7.916 | 7.916 | 27,868 | -0.04(-0.45%) |
Feb 24, 2006 | 7.916 | 7.981 | 7.916 | 7.952 | 15,538 | +0.02(+0.22%) |
Feb 23, 2006 | 7.928 | 8.023 | 7.928 | 7.934 | 68,741 | -0.02(-0.30%) |
Feb 22, 2006 | 7.975 | 7.993 | 7.916 | 7.957 | 53,709 | -0.02(-0.22%) |
Feb 21, 2006 | 7.934 | 7.975 | 7.904 | 7.975 | 29,388 | +0.04(+0.52%) |
Feb 17, 2006 | 7.898 | 7.934 | 7.871 | 7.934 | 51,176 | +0.05(+0.60%) |
Feb 16, 2006 | 7.875 | 7.904 | 7.875 | 7.886 | 43,069 | +0.00(+0.00%) |
Feb 15, 2006 | 7.845 | 7.904 | 7.845 | 7.886 | 73,301 | +0.01(+0.08%) |
Feb 14, 2006 | 7.898 | 7.928 | 7.863 | 7.880 | 31,246 | -0.05(-0.60%) |
Feb 13, 2006 | 7.904 | 7.928 | 7.892 | 7.928 | 31,584 | -0.01(-0.15%) |
Feb 10, 2006 | 7.904 | 7.940 | 7.898 | 7.940 | 58,776 | +0.04(+0.45%) |
Feb 09, 2006 | 7.910 | 7.910 | 7.904 | 7.904 | 19,423 | -0.04(-0.45%) |
Feb 08, 2006 | 7.940 | 7.946 | 7.904 | 7.940 | 54,554 | +0.02(+0.22%) |
Feb 07, 2006 | 7.886 | 7.987 | 7.886 | 7.922 | 96,441 | -0.02(-0.22%) |
Feb 06, 2006 | 7.875 | 7.940 | 7.875 | 7.940 | 42,562 | +0.04(+0.52%) |
Feb 03, 2006 | 7.886 | 7.922 | 7.863 | 7.898 | 70,092 | +0.01(+0.15%) |
Feb 02, 2006 | 7.922 | 7.922 | 7.875 | 7.886 | 26,685 | +0.01(+0.08%) |
Feb 01, 2006 | 7.892 | 7.940 | 7.880 | 7.880 | 23,814 | -0.06(-0.75%) |
Jan 31, 2006 | 7.922 | 7.940 | 7.875 | 7.940 | 59,958 | +0.02(+0.30%) |
Jan 30, 2006 | 7.886 | 7.916 | 7.857 | 7.916 | 39,015 | +0.03(+0.38%) |
Jan 27, 2006 | 7.892 | 7.915 | 7.880 | 7.886 | 13,005 | +0.01(+0.08%) |
Jan 26, 2006 | 7.910 | 7.916 | 7.875 | 7.880 | 22,294 | -0.02(-0.22%) |
Jan 25, 2006 | 7.916 | 7.916 | 7.875 | 7.898 | 32,597 | -0.02(-0.22%) |
Jan 24, 2006 | 7.875 | 7.916 | 7.875 | 7.916 | 22,294 | +0.05(+0.68%) |
Jan 23, 2006 | 7.875 | 7.898 | 7.863 | 7.863 | 23,814 | +0.00(+0.00%) |
Jan 20, 2006 | 7.886 | 7.892 | 7.863 | 7.863 | 23,983 | +0.01(+0.08%) |
Jan 19, 2006 | 7.857 | 7.957 | 7.857 | 7.857 | 66,039 | -0.03(-0.38%) |
Jan 18, 2006 | 7.851 | 7.910 | 7.851 | 7.886 | 35,468 | +0.00(+0.00%) |
Jan 17, 2006 | 7.940 | 7.940 | 7.869 | 7.886 | 39,184 | +0.01(+0.08%) |
Jan 13, 2006 | 7.875 | 7.880 | 7.851 | 7.880 | 16,214 | +0.04(+0.45%) |
Jan 12, 2006 | 7.892 | 7.916 | 7.845 | 7.845 | 42,224 | -0.01(-0.15%) |
Jan 11, 2006 | 7.916 | 7.917 | 7.839 | 7.857 | 48,304 | -0.06(-0.75%) |
Jan 10, 2006 | 7.952 | 7.952 | 7.910 | 7.916 | 28,037 | -0.01(-0.15%) |
Jan 09, 2006 | 7.904 | 7.981 | 7.886 | 7.928 | 77,862 | +0.01(+0.07%) |
Jan 06, 2006 | 7.898 | 7.934 | 7.898 | 7.922 | 11,654 | +0.00(+0.00%) |
Jan 05, 2006 | 7.922 | 7.940 | 7.892 | 7.922 | 78,200 | +0.00(+0.00%) |
Jan 04, 2006 | 7.880 | 7.928 | 7.880 | 7.922 | 23,983 | +0.03(+0.38%) |
Jan 03, 2006 | 7.886 | 7.904 | 7.875 | 7.892 | 33,948 | +0.00(+0.00%) |
Dec 30, 2005 | 7.898 | 7.910 | 7.845 | 7.892 | 83,942 | +0.04(+0.45%) |
Dec 29, 2005 | 7.916 | 7.916 | 7.857 | 7.857 | 20,943 | -0.04(-0.45%) |
Dec 28, 2005 | 7.839 | 7.916 | 7.839 | 7.892 | 51,176 | +0.02(+0.30%) |
Dec 27, 2005 | 7.851 | 7.886 | 7.839 | 7.869 | 53,371 | -0.01(-0.15%) |
Dec 23, 2005 | 7.875 | 7.880 | 7.792 | 7.880 | 70,937 | +0.07(+0.83%) |
Dec 22, 2005 | 7.803 | 7.833 | 7.774 | 7.815 | 31,246 | -0.01(-0.08%) |
Dec 21, 2005 | 7.851 | 7.869 | 7.798 | 7.821 | 54,723 | -0.03(-0.38%) |
Dec 20, 2005 | 7.815 | 7.863 | 7.774 | 7.851 | 90,698 | +0.00(+0.00%) |
Dec 19, 2005 | 7.863 | 7.863 | 7.815 | 7.851 | 60,127 | -0.01(-0.08%) |
Dec 16, 2005 | 7.827 | 7.880 | 7.809 | 7.857 | 77,017 | +0.03(+0.38%) |
Dec 15, 2005 | 7.786 | 7.833 | 7.774 | 7.827 | 55,736 | +0.05(+0.61%) |
Dec 14, 2005 | 7.780 | 7.827 | 7.774 | 7.780 | 91,880 | +0.00(+0.00%) |
Dec 13, 2005 | 7.786 | 7.827 | 7.756 | 7.780 | 122,789 | -0.10(-1.28%) |
Dec 12, 2005 | 7.875 | 7.898 | 7.845 | 7.880 | 49,149 | -0.02(-0.22%) |
Dec 09, 2005 | 7.863 | 7.904 | 7.857 | 7.898 | 30,570 | +0.00(+0.00%) |
Dec 08, 2005 | 7.845 | 7.904 | 7.833 | 7.898 | 40,197 | +0.01(+0.15%) |
Dec 07, 2005 | 7.845 | 7.886 | 7.817 | 7.886 | 51,682 | +0.04(+0.45%) |
Dec 06, 2005 | 7.857 | 7.910 | 7.851 | 7.851 | 32,766 | -0.04(-0.45%) |
Dec 05, 2005 | 7.857 | 7.904 | 7.851 | 7.886 | 24,996 | +0.00(+0.00%) |
Dec 02, 2005 | 7.898 | 7.898 | 7.857 | 7.886 | 32,935 | -0.01(-0.15%) |