Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 8.250 | 8.280 | 8.100 | 8.160 | 357,373 | -0.09(-1.09%) |
Feb 27, 2006 | 8.260 | 8.350 | 7.900 | 8.250 | 951,943 | -0.13(-1.55%) |
Feb 24, 2006 | 8.300 | 8.400 | 8.170 | 8.380 | 291,484 | +0.04(+0.48%) |
Feb 23, 2006 | 8.170 | 8.450 | 8.080 | 8.340 | 469,735 | +0.13(+1.58%) |
Feb 22, 2006 | 8.050 | 8.240 | 7.990 | 8.210 | 456,498 | +0.21(+2.63%) |
Feb 21, 2006 | 8.450 | 8.480 | 7.930 | 8.000 | 802,847 | -0.41(-4.88%) |
Feb 17, 2006 | 8.350 | 8.500 | 8.270 | 8.410 | 395,966 | +0.10(+1.20%) |
Feb 16, 2006 | 8.340 | 8.500 | 8.200 | 8.310 | 419,500 | -0.02(-0.24%) |
Feb 15, 2006 | 8.130 | 8.400 | 8.100 | 8.330 | 369,398 | +0.16(+1.96%) |
Feb 14, 2006 | 8.180 | 8.370 | 8.100 | 8.170 | 457,502 | +0.05(+0.62%) |
Feb 13, 2006 | 8.190 | 8.240 | 7.960 | 8.120 | 496,468 | -0.13(-1.58%) |
Feb 10, 2006 | 8.360 | 8.480 | 8.100 | 8.250 | 635,403 | -0.16(-1.90%) |
Feb 09, 2006 | 7.990 | 8.560 | 7.890 | 8.410 | 957,334 | +0.40(+4.99%) |
Feb 08, 2006 | 7.960 | 8.060 | 7.900 | 8.010 | 296,607 | +0.11(+1.39%) |
Feb 07, 2006 | 8.010 | 8.080 | 7.750 | 7.900 | 646,291 | -0.18(-2.23%) |
Feb 06, 2006 | 7.900 | 8.130 | 7.880 | 8.080 | 776,379 | +0.17(+2.15%) |
Feb 03, 2006 | 7.950 | 8.150 | 7.830 | 7.910 | 1,066,864 | +0.04(+0.51%) |
Feb 02, 2006 | 7.810 | 7.990 | 7.780 | 7.870 | 578,012 | -0.01(-0.13%) |
Feb 01, 2006 | 8.060 | 8.190 | 7.810 | 7.880 | 1,931,900 | -0.30(-3.67%) |
Jan 31, 2006 | 8.040 | 8.250 | 7.972 | 8.180 | 838,570 | -0.03(-0.37%) |
Jan 30, 2006 | 8.415 | 8.440 | 8.170 | 8.210 | 979,374 | -0.19(-2.26%) |
Jan 27, 2006 | 8.440 | 8.530 | 8.290 | 8.400 | 747,717 | -0.14(-1.64%) |
Jan 26, 2006 | 8.140 | 8.610 | 8.140 | 8.540 | 1,514,724 | +0.49(+6.09%) |
Jan 25, 2006 | 7.630 | 8.690 | 7.550 | 8.050 | 4,254,186 | +0.52(+6.91%) |
Jan 24, 2006 | 7.440 | 7.630 | 7.390 | 7.530 | 901,953 | +0.05(+0.67%) |
Jan 23, 2006 | 7.480 | 7.650 | 7.260 | 7.480 | 557,751 | -0.11(-1.45%) |
Jan 20, 2006 | 7.640 | 7.750 | 7.580 | 7.590 | 399,428 | -0.02(-0.26%) |
Jan 19, 2006 | 7.800 | 7.930 | 7.580 | 7.610 | 1,054,455 | -0.20(-2.56%) |
Jan 18, 2006 | 8.260 | 8.290 | 7.720 | 7.810 | 1,712,076 | -0.56(-6.69%) |
Jan 17, 2006 | 7.380 | 8.480 | 7.360 | 8.370 | 2,043,278 | +0.91(+12.20%) |
Jan 13, 2006 | 6.830 | 7.560 | 6.830 | 7.460 | 1,963,644 | +0.61(+8.91%) |
Jan 12, 2006 | 6.590 | 6.900 | 6.430 | 6.850 | 1,346,600 | +0.60(+9.60%) |
Jan 11, 2006 | 6.320 | 6.330 | 6.130 | 6.250 | 350,828 | -0.08(-1.26%) |
Jan 10, 2006 | 6.340 | 6.350 | 6.180 | 6.330 | 375,374 | -0.01(-0.16%) |
Jan 09, 2006 | 6.150 | 6.360 | 6.150 | 6.340 | 261,693 | +0.15(+2.42%) |
Jan 06, 2006 | 6.250 | 6.350 | 6.120 | 6.190 | 593,229 | -0.01(-0.24%) |
Jan 05, 2006 | 6.120 | 6.280 | 6.080 | 6.205 | 364,920 | +0.12(+2.06%) |
Jan 04, 2006 | 6.300 | 6.300 | 6.060 | 6.080 | 741,423 | -0.20(-3.18%) |
Jan 03, 2006 | 6.350 | 6.390 | 5.960 | 6.280 | 1,398,909 | -0.19(-2.94%) |
Dec 30, 2005 | 6.350 | 6.530 | 6.270 | 6.470 | 539,187 | +0.07(+1.09%) |
Dec 29, 2005 | 6.500 | 6.590 | 6.390 | 6.400 | 578,779 | +0.01(+0.16%) |
Dec 28, 2005 | 6.350 | 6.430 | 6.300 | 6.390 | 444,400 | +0.00(+0.00%) |
Dec 27, 2005 | 6.730 | 6.760 | 6.360 | 6.390 | 327,200 | -0.38(-5.61%) |
Dec 23, 2005 | 6.630 | 6.780 | 6.530 | 6.770 | 269,176 | +0.10(+1.50%) |
Dec 22, 2005 | 6.560 | 6.690 | 6.560 | 6.670 | 508,491 | +0.07(+1.06%) |
Dec 21, 2005 | 6.480 | 6.640 | 6.460 | 6.600 | 253,209 | +0.08(+1.23%) |
Dec 20, 2005 | 6.550 | 6.600 | 6.450 | 6.520 | 417,639 | -0.07(-1.06%) |
Dec 19, 2005 | 6.850 | 6.850 | 6.500 | 6.590 | 576,110 | -0.20(-2.95%) |
Dec 16, 2005 | 6.760 | 6.930 | 6.750 | 6.790 | 605,324 | -0.01(-0.15%) |
Dec 15, 2005 | 6.760 | 6.810 | 6.600 | 6.800 | 373,197 | -0.01(-0.15%) |
Dec 14, 2005 | 6.850 | 6.910 | 6.610 | 6.810 | 598,308 | -0.05(-0.73%) |
Dec 13, 2005 | 6.850 | 6.960 | 6.830 | 6.860 | 345,790 | -0.01(-0.15%) |
Dec 12, 2005 | 6.900 | 7.000 | 6.780 | 6.870 | 385,343 | -0.04(-0.58%) |
Dec 09, 2005 | 7.050 | 7.135 | 6.830 | 6.910 | 669,379 | -0.16(-2.26%) |
Dec 08, 2005 | 6.690 | 7.100 | 6.610 | 7.070 | 1,053,146 | +0.44(+6.64%) |
Dec 07, 2005 | 6.800 | 6.890 | 6.620 | 6.630 | 410,575 | -0.13(-1.92%) |
Dec 06, 2005 | 6.750 | 6.900 | 6.750 | 6.760 | 450,403 | -0.01(-0.15%) |
Dec 05, 2005 | 6.890 | 6.910 | 6.630 | 6.770 | 400,400 | -0.14(-2.03%) |
Dec 02, 2005 | 6.840 | 6.990 | 6.820 | 6.910 | 294,700 | +0.02(+0.29%) |