Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 8.105 | 8.112 | 7.960 | 8.098 | 240,551 | -0.01(-0.09%) |
Feb 27, 2006 | 7.981 | 8.202 | 7.891 | 8.105 | 411,033 | +0.27(+3.45%) |
Feb 24, 2006 | 8.299 | 8.299 | 7.835 | 7.835 | 775,689 | -0.74(-8.64%) |
Feb 23, 2006 | 8.694 | 8.694 | 8.493 | 8.576 | 493,384 | -0.05(-0.56%) |
Feb 22, 2006 | 8.680 | 8.721 | 8.583 | 8.624 | 533,692 | -0.02(-0.24%) |
Feb 21, 2006 | 8.638 | 8.707 | 8.583 | 8.645 | 500,174 | +0.09(+1.05%) |
Feb 17, 2006 | 8.354 | 8.590 | 8.354 | 8.555 | 577,902 | +0.23(+2.74%) |
Feb 16, 2006 | 8.029 | 8.409 | 8.029 | 8.327 | 967,119 | +0.36(+4.52%) |
Feb 15, 2006 | 7.891 | 8.064 | 7.773 | 7.967 | 1,172,275 | +0.22(+2.86%) |
Feb 14, 2006 | 7.718 | 7.766 | 7.676 | 7.745 | 513,032 | +0.00(+0.00%) |
Feb 13, 2006 | 7.752 | 7.752 | 7.683 | 7.745 | 229,716 | -0.01(-0.09%) |
Feb 10, 2006 | 7.752 | 7.821 | 7.683 | 7.752 | 392,106 | -0.07(-0.89%) |
Feb 09, 2006 | 7.821 | 7.856 | 7.794 | 7.821 | 917,709 | -0.03(-0.35%) |
Feb 08, 2006 | 7.821 | 7.863 | 7.718 | 7.849 | 463,188 | +0.06(+0.80%) |
Feb 07, 2006 | 7.891 | 7.891 | 7.759 | 7.787 | 531,236 | -0.10(-1.32%) |
Feb 06, 2006 | 7.960 | 7.960 | 7.828 | 7.891 | 742,749 | -0.07(-0.87%) |
Feb 03, 2006 | 7.960 | 7.994 | 7.946 | 7.960 | 815,998 | -0.03(-0.43%) |
Feb 02, 2006 | 7.960 | 8.036 | 7.960 | 7.994 | 766,876 | -0.01(-0.17%) |
Feb 01, 2006 | 8.029 | 8.064 | 7.994 | 8.008 | 517,511 | -0.06(-0.69%) |
Jan 31, 2006 | 7.994 | 8.161 | 7.988 | 8.064 | 1,015,230 | +0.02(+0.26%) |
Jan 30, 2006 | 8.084 | 8.098 | 7.974 | 8.043 | 794,037 | -0.04(-0.51%) |
Jan 27, 2006 | 8.202 | 8.202 | 7.994 | 8.084 | 1,058,428 | -0.12(-1.52%) |
Jan 26, 2006 | 8.202 | 8.292 | 8.174 | 8.209 | 553,052 | +0.05(+0.59%) |
Jan 25, 2006 | 8.299 | 8.299 | 8.050 | 8.161 | 764,709 | -0.14(-1.67%) |
Jan 24, 2006 | 8.479 | 8.493 | 8.278 | 8.299 | 737,981 | -0.19(-2.28%) |
Jan 23, 2006 | 8.666 | 8.790 | 8.493 | 8.493 | 389,072 | -0.18(-2.08%) |
Jan 20, 2006 | 8.998 | 8.998 | 8.527 | 8.673 | 606,942 | -0.26(-2.87%) |
Jan 19, 2006 | 8.756 | 9.033 | 8.756 | 8.929 | 183,628 | +0.24(+2.79%) |
Jan 18, 2006 | 8.687 | 8.970 | 8.659 | 8.687 | 250,665 | +0.00(+0.00%) |
Jan 17, 2006 | 8.846 | 8.963 | 8.631 | 8.687 | 338,217 | -0.16(-1.80%) |
Jan 13, 2006 | 8.943 | 9.095 | 8.804 | 8.846 | 350,208 | -0.15(-1.69%) |
Jan 12, 2006 | 9.310 | 9.310 | 8.825 | 8.998 | 401,208 | -0.28(-3.06%) |
Jan 11, 2006 | 9.330 | 9.344 | 9.213 | 9.282 | 365,667 | -0.04(-0.45%) |
Jan 10, 2006 | 9.358 | 9.365 | 9.206 | 9.323 | 343,274 | +0.12(+1.28%) |
Jan 09, 2006 | 9.379 | 9.406 | 9.206 | 9.206 | 373,036 | -0.17(-1.85%) |
Jan 06, 2006 | 9.337 | 9.379 | 9.226 | 9.379 | 498,296 | +0.17(+1.80%) |
Jan 05, 2006 | 9.199 | 9.226 | 9.074 | 9.213 | 510,576 | +0.04(+0.45%) |
Jan 04, 2006 | 9.171 | 9.268 | 9.136 | 9.171 | 530,514 | +0.11(+1.22%) |
Jan 03, 2006 | 8.991 | 9.171 | 8.963 | 9.060 | 522,857 | +0.16(+1.79%) |
Dec 30, 2005 | 8.915 | 8.963 | 8.735 | 8.901 | 619,222 | +0.06(+0.63%) |
Dec 29, 2005 | 8.444 | 8.887 | 8.444 | 8.846 | 565,188 | +0.35(+4.16%) |
Dec 28, 2005 | 8.424 | 8.507 | 8.278 | 8.493 | 606,653 | +0.07(+0.82%) |
Dec 27, 2005 | 8.541 | 8.577 | 8.271 | 8.424 | 442,384 | -0.12(-1.38%) |
Dec 23, 2005 | 8.500 | 8.576 | 8.444 | 8.541 | 450,330 | +0.08(+0.98%) |
Dec 22, 2005 | 8.354 | 8.507 | 8.230 | 8.458 | 765,142 | +0.06(+0.66%) |
Dec 21, 2005 | 8.604 | 8.638 | 7.891 | 8.403 | 1,154,938 | -0.21(-2.41%) |
Dec 20, 2005 | 8.991 | 9.033 | 8.548 | 8.610 | 791,870 | -0.32(-3.57%) |
Dec 19, 2005 | 8.790 | 8.991 | 8.790 | 8.929 | 584,981 | +0.11(+1.26%) |
Dec 16, 2005 | 8.590 | 8.929 | 8.590 | 8.818 | 799,239 | +0.18(+2.08%) |
Dec 15, 2005 | 8.604 | 8.763 | 8.562 | 8.638 | 524,590 | -0.03(-0.40%) |
Dec 14, 2005 | 8.825 | 8.860 | 8.583 | 8.673 | 1,153,782 | -0.21(-2.34%) |
Dec 13, 2005 | 9.005 | 9.040 | 8.860 | 8.880 | 646,239 | -0.15(-1.69%) |
Dec 12, 2005 | 9.199 | 9.233 | 8.936 | 9.033 | 795,338 | -0.12(-1.36%) |
Dec 09, 2005 | 9.316 | 9.316 | 9.074 | 9.157 | 595,239 | -0.16(-1.71%) |
Dec 08, 2005 | 9.164 | 9.344 | 9.143 | 9.316 | 1,170,974 | +0.18(+1.97%) |
Dec 07, 2005 | 9.206 | 9.303 | 9.067 | 9.136 | 4,044,883 | -0.61(-6.25%) |
Dec 06, 2005 | 10.04 | 10.06 | 9.746 | 9.746 | 927,100 | -0.29(-2.90%) |
Dec 05, 2005 | 10.07 | 10.17 | 9.974 | 10.04 | 727,290 | +0.07(+0.69%) |
Dec 02, 2005 | 9.898 | 10.05 | 9.842 | 9.967 | 319,869 | -0.03(-0.35%) |