Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 7.250 | 7.500 | 7.200 | 7.240 | 179,260 | -0.01(-0.14%) |
Feb 27, 2006 | 7.250 | 7.300 | 7.250 | 7.250 | 3,225 | -0.10(-1.36%) |
Feb 24, 2006 | 7.350 | 7.350 | 7.050 | 7.350 | 48,336 | -0.09(-1.21%) |
Feb 23, 2006 | 7.440 | 7.450 | 7.220 | 7.440 | 3,171 | +0.29(+4.06%) |
Feb 22, 2006 | 7.150 | 7.450 | 7.150 | 7.150 | 3,013 | -0.20(-2.72%) |
Feb 21, 2006 | 7.350 | 7.400 | 7.350 | 7.350 | 1,706 | +0.00(+0.00%) |
Feb 17, 2006 | 7.350 | 7.400 | 7.100 | 7.350 | 3,607 | +0.00(+0.00%) |
Feb 16, 2006 | 7.350 | 7.350 | 7.250 | 7.350 | 2,262 | +0.06(+0.82%) |
Feb 15, 2006 | 7.290 | 7.290 | 7.250 | 7.290 | 3,155 | +0.04(+0.55%) |
Feb 14, 2006 | 7.250 | 7.250 | 7.150 | 7.250 | 19,862 | -0.05(-0.68%) |
Feb 13, 2006 | 7.300 | 7.300 | 7.300 | 7.300 | 41,352 | +0.00(+0.00%) |
Feb 10, 2006 | 7.300 | 7.350 | 7.270 | 7.300 | 1,974 | -0.10(-1.35%) |
Feb 09, 2006 | 7.400 | 7.400 | 7.300 | 7.400 | 5,073 | +0.45(+6.47%) |
Feb 08, 2006 | 6.950 | 7.250 | 6.950 | 6.950 | 3,097 | -0.30(-4.14%) |
Feb 07, 2006 | 7.250 | 7.250 | 7.100 | 7.250 | 3,819 | +0.00(+0.00%) |
Feb 06, 2006 | 7.250 | 7.250 | 7.250 | 7.250 | 1,894 | +0.00(+0.00%) |
Feb 03, 2006 | 7.250 | 7.250 | 7.200 | 7.250 | 3,761 | +0.10(+1.40%) |
Feb 02, 2006 | 7.150 | 7.150 | 6.900 | 7.150 | 2,397 | -0.05(-0.69%) |
Feb 01, 2006 | 7.200 | 7.200 | 7.150 | 7.200 | 1,666 | +0.10(+1.41%) |
Jan 31, 2006 | 7.100 | 7.100 | 7.000 | 7.100 | 35,985 | -0.05(-0.70%) |
Jan 30, 2006 | 7.150 | 7.200 | 7.150 | 7.150 | 47,135 | -0.10(-1.38%) |
Jan 27, 2006 | 7.250 | 7.300 | 7.250 | 7.250 | 11,275 | -0.10(-1.36%) |
Jan 26, 2006 | 7.350 | 7.350 | 7.300 | 7.350 | 62,478 | +0.00(+0.00%) |
Jan 25, 2006 | 7.350 | 7.450 | 7.350 | 7.350 | 33,836 | +0.35(+5.00%) |
Jan 24, 2006 | 7.000 | 7.000 | 6.740 | 7.000 | 4,661 | +0.03(+0.43%) |
Jan 23, 2006 | 6.970 | 7.000 | 6.900 | 6.970 | 2,107 | -0.01(-0.14%) |
Jan 20, 2006 | 6.980 | 6.980 | 6.850 | 6.980 | 4,508 | +0.19(+2.80%) |
Jan 19, 2006 | 6.790 | 6.850 | 6.600 | 6.790 | 2,946 | +0.09(+1.34%) |
Jan 18, 2006 | 6.700 | 6.700 | 6.700 | 6.700 | 34,894 | -0.05(-0.74%) |
Jan 17, 2006 | 6.750 | 6.750 | 6.750 | 6.750 | 15,267 | -0.40(-5.59%) |
Jan 13, 2006 | 7.150 | 7.150 | 6.900 | 7.150 | 16,634 | +0.30(+4.38%) |
Jan 12, 2006 | 6.850 | 6.850 | 6.850 | 6.850 | 14,373 | +0.05(+0.74%) |
Jan 11, 2006 | 6.800 | 7.000 | 6.800 | 6.800 | 2,210 | -0.10(-1.45%) |
Jan 10, 2006 | 6.900 | 6.900 | 6.900 | 6.900 | 883 | -0.10(-1.43%) |
Jan 09, 2006 | 7.000 | 7.000 | 7.000 | 7.000 | 2,482 | +0.00(+0.00%) |
Jan 06, 2006 | 7.000 | 7.000 | 6.819 | 7.000 | 41,181 | +0.20(+2.94%) |
Jan 05, 2006 | 6.800 | 6.900 | 6.800 | 6.800 | 3,366 | -0.15(-2.16%) |
Jan 04, 2006 | 6.700 | 6.950 | 5.900 | 6.950 | 38,144 | +0.25(+3.73%) |
Jan 03, 2006 | 6.700 | 6.700 | 6.700 | 6.700 | 507 | +0.00(+0.00%) |
Dec 30, 2005 | 6.700 | 6.700 | 6.400 | 6.700 | 1,791 | +0.00(+0.00%) |
Dec 29, 2005 | 6.700 | 6.700 | 6.650 | 6.700 | 16,321 | +0.40(+6.35%) |
Dec 28, 2005 | 6.300 | 6.600 | 6.300 | 6.300 | 2,972 | -0.40(-5.97%) |
Dec 23, 2005 | 6.700 | 6.750 | 6.650 | 6.700 | 5,323 | +0.30(+4.69%) |
Dec 22, 2005 | 6.400 | 6.400 | 6.400 | 6.400 | 40,000 | +0.00(+0.00%) |
Dec 21, 2005 | 6.600 | 6.400 | 6.400 | 6.400 | 65,571 | -0.20(-3.03%) |
Dec 20, 2005 | 6.600 | 6.600 | 6.350 | 6.600 | 27,368 | +0.25(+3.94%) |
Dec 19, 2005 | 6.350 | 6.450 | 6.350 | 6.350 | 62,306 | -0.10(-1.55%) |
Dec 16, 2005 | 6.450 | 6.450 | 6.200 | 6.450 | 2,264 | +0.09(+1.42%) |
Dec 15, 2005 | 6.360 | 6.380 | 6.170 | 6.360 | 61,604 | -0.04(-0.63%) |
Dec 14, 2005 | 6.400 | 6.400 | 6.100 | 6.400 | 44,204 | +0.06(+0.95%) |
Dec 13, 2005 | 6.340 | 6.350 | 6.340 | 6.340 | 69,588 | +0.14(+2.26%) |
Dec 12, 2005 | 6.200 | 6.200 | 6.200 | 6.200 | 33,345 | +0.00(+0.00%) |
Dec 09, 2005 | 6.200 | 6.200 | 6.150 | 6.200 | 650 | +0.09(+1.47%) |
Dec 08, 2005 | 6.110 | 6.110 | 5.820 | 6.110 | 4,341 | -0.04(-0.65%) |
Dec 07, 2005 | 6.150 | 6.150 | 6.150 | 6.150 | 134,850 | +0.10(+1.65%) |
Dec 06, 2005 | 6.050 | 6.100 | 6.050 | 6.050 | 21,490 | -0.10(-1.63%) |
Dec 05, 2005 | 6.150 | 6.150 | 6.150 | 6.150 | 76,193 | +0.07(+1.15%) |
Dec 02, 2005 | 6.080 | 6.080 | 6.050 | 6.080 | 28,329 | +0.08(+1.33%) |