Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 7.283 | 7.384 | 7.096 | 7.174 | 2,498,298 | -0.11(-1.50%) |
Feb 27, 2006 | 7.532 | 7.548 | 7.259 | 7.283 | 2,381,591 | -0.28(-3.71%) |
Feb 24, 2006 | 7.392 | 7.602 | 7.322 | 7.563 | 2,059,942 | +0.33(+4.53%) |
Feb 23, 2006 | 7.400 | 7.400 | 7.228 | 7.236 | 1,310,965 | -0.16(-2.21%) |
Feb 22, 2006 | 7.353 | 7.454 | 7.251 | 7.400 | 1,796,133 | +0.05(+0.64%) |
Feb 21, 2006 | 7.602 | 7.618 | 7.337 | 7.353 | 2,307,335 | -0.10(-1.36%) |
Feb 17, 2006 | 7.517 | 7.641 | 7.407 | 7.454 | 3,423,746 | +0.11(+1.49%) |
Feb 16, 2006 | 7.579 | 7.579 | 7.181 | 7.345 | 7,111,174 | -0.42(-5.42%) |
Feb 15, 2006 | 7.758 | 8.039 | 7.618 | 7.766 | 3,765,403 | +0.00(+0.00%) |
Feb 14, 2006 | 7.524 | 7.821 | 7.485 | 7.766 | 3,200,464 | +0.32(+4.29%) |
Feb 13, 2006 | 7.540 | 7.634 | 7.322 | 7.446 | 2,066,739 | -0.19(-2.45%) |
Feb 10, 2006 | 7.860 | 7.906 | 7.439 | 7.634 | 3,977,912 | -0.30(-3.83%) |
Feb 09, 2006 | 8.094 | 8.195 | 7.930 | 7.938 | 2,217,689 | +0.09(+1.09%) |
Feb 08, 2006 | 7.914 | 8.039 | 7.665 | 7.852 | 3,321,018 | -0.07(-0.89%) |
Feb 07, 2006 | 8.312 | 8.351 | 7.914 | 7.922 | 4,586,071 | -0.73(-8.39%) |
Feb 06, 2006 | 8.624 | 8.725 | 8.530 | 8.647 | 2,370,690 | +0.10(+1.19%) |
Feb 03, 2006 | 8.655 | 8.772 | 8.405 | 8.546 | 2,986,287 | -0.25(-2.84%) |
Feb 02, 2006 | 9.045 | 9.076 | 8.710 | 8.795 | 2,748,641 | -0.16(-1.83%) |
Feb 01, 2006 | 9.021 | 9.123 | 8.686 | 8.959 | 3,065,417 | -0.04(-0.43%) |
Jan 31, 2006 | 8.819 | 9.310 | 8.811 | 8.998 | 4,068,328 | +0.26(+2.94%) |
Jan 30, 2006 | 8.569 | 8.811 | 8.515 | 8.741 | 1,951,956 | +0.28(+3.32%) |
Jan 27, 2006 | 8.452 | 8.569 | 8.328 | 8.460 | 1,745,474 | +0.00(+0.00%) |
Jan 26, 2006 | 8.218 | 8.483 | 8.148 | 8.460 | 2,499,324 | +0.19(+2.36%) |
Jan 25, 2006 | 8.281 | 8.437 | 8.156 | 8.265 | 1,881,803 | +0.10(+1.24%) |
Jan 24, 2006 | 8.234 | 8.257 | 8.016 | 8.164 | 1,844,739 | -0.09(-1.13%) |
Jan 23, 2006 | 8.281 | 8.304 | 8.055 | 8.257 | 2,234,105 | +0.02(+0.19%) |
Jan 20, 2006 | 8.328 | 8.374 | 8.047 | 8.242 | 3,439,136 | +0.09(+1.05%) |
Jan 19, 2006 | 7.961 | 8.265 | 7.961 | 8.156 | 2,517,023 | +0.36(+4.60%) |
Jan 18, 2006 | 7.953 | 8.031 | 7.719 | 7.797 | 3,186,356 | -0.34(-4.12%) |
Jan 17, 2006 | 8.101 | 8.328 | 8.039 | 8.133 | 2,889,203 | +0.05(+0.68%) |
Jan 13, 2006 | 7.867 | 8.125 | 7.867 | 8.078 | 2,284,378 | +0.19(+2.37%) |
Jan 12, 2006 | 7.914 | 8.008 | 7.696 | 7.891 | 2,258,600 | -0.02(-0.20%) |
Jan 11, 2006 | 7.992 | 8.016 | 7.860 | 7.906 | 2,883,431 | +0.12(+1.50%) |
Jan 10, 2006 | 7.758 | 7.914 | 7.563 | 7.790 | 2,352,350 | -0.12(-1.48%) |
Jan 09, 2006 | 7.914 | 8.133 | 7.867 | 7.906 | 2,879,584 | -0.06(-0.78%) |
Jan 06, 2006 | 7.758 | 8.070 | 7.758 | 7.969 | 2,912,287 | +0.34(+4.50%) |
Jan 05, 2006 | 7.532 | 7.704 | 7.454 | 7.626 | 2,100,212 | -0.12(-1.51%) |
Jan 04, 2006 | 7.680 | 7.829 | 7.587 | 7.743 | 3,783,358 | +0.03(+0.40%) |
Jan 03, 2006 | 7.337 | 7.774 | 7.337 | 7.712 | 3,915,839 | +0.52(+7.27%) |
Dec 30, 2005 | 7.251 | 7.283 | 7.119 | 7.189 | 1,164,889 | -0.12(-1.71%) |
Dec 29, 2005 | 7.251 | 7.345 | 7.072 | 7.314 | 1,930,410 | +0.07(+0.97%) |
Dec 28, 2005 | 7.018 | 7.283 | 7.018 | 7.244 | 2,157,283 | +0.26(+3.79%) |
Dec 27, 2005 | 7.018 | 7.049 | 6.877 | 6.979 | 1,201,440 | +0.06(+0.91%) |
Dec 23, 2005 | 6.924 | 7.041 | 6.869 | 6.916 | 1,877,315 | +0.03(+0.45%) |
Dec 22, 2005 | 6.737 | 6.947 | 6.706 | 6.885 | 3,210,467 | +0.27(+4.13%) |
Dec 21, 2005 | 6.339 | 6.628 | 6.339 | 6.612 | 2,427,633 | +0.22(+3.41%) |
Dec 20, 2005 | 6.534 | 6.597 | 6.277 | 6.394 | 1,951,314 | -0.08(-1.20%) |
Dec 19, 2005 | 6.487 | 6.573 | 6.433 | 6.472 | 1,904,119 | +0.02(+0.24%) |
Dec 16, 2005 | 6.433 | 6.503 | 6.370 | 6.456 | 2,027,879 | +0.11(+1.72%) |
Dec 15, 2005 | 6.277 | 6.441 | 6.277 | 6.347 | 1,840,250 | +0.06(+0.99%) |
Dec 14, 2005 | 6.269 | 6.386 | 6.261 | 6.285 | 2,811,483 | -0.12(-1.83%) |
Dec 13, 2005 | 6.238 | 6.425 | 6.214 | 6.402 | 3,030,149 | +0.02(+0.37%) |
Dec 12, 2005 | 6.573 | 6.628 | 6.324 | 6.378 | 3,620,609 | +0.02(+0.25%) |
Dec 09, 2005 | 6.433 | 6.433 | 6.261 | 6.363 | 3,638,179 | +0.07(+1.12%) |
Dec 08, 2005 | 6.300 | 6.394 | 6.277 | 6.292 | 2,569,862 | +0.00(+0.00%) |
Dec 07, 2005 | 6.300 | 6.472 | 6.246 | 6.292 | 3,729,236 | +0.07(+1.13%) |
Dec 06, 2005 | 6.004 | 6.238 | 5.934 | 6.222 | 3,356,159 | +0.19(+3.23%) |
Dec 05, 2005 | 6.121 | 6.129 | 5.988 | 6.027 | 1,803,058 | +0.00(+0.00%) |
Dec 02, 2005 | 6.082 | 6.113 | 5.973 | 6.027 | 2,418,527 | -0.05(-0.90%) |