Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 8.483 | 8.540 | 8.426 | 8.434 | 756,610 | -0.05(-0.58%) |
Feb 27, 2006 | 8.503 | 8.559 | 8.448 | 8.483 | 222,798 | -0.04(-0.42%) |
Feb 24, 2006 | 8.520 | 8.541 | 8.460 | 8.518 | 227,322 | -0.02(-0.25%) |
Feb 23, 2006 | 8.598 | 8.633 | 8.517 | 8.540 | 197,351 | -0.06(-0.74%) |
Feb 22, 2006 | 8.386 | 8.626 | 8.375 | 8.603 | 355,120 | +0.23(+2.72%) |
Feb 21, 2006 | 8.418 | 8.458 | 8.329 | 8.375 | 621,460 | -0.03(-0.40%) |
Feb 17, 2006 | 8.373 | 8.434 | 8.297 | 8.409 | 247,114 | +0.04(+0.51%) |
Feb 16, 2006 | 8.227 | 8.366 | 8.216 | 8.366 | 178,691 | +0.16(+1.96%) |
Feb 15, 2006 | 8.174 | 8.220 | 8.145 | 8.205 | 201,875 | +0.03(+0.39%) |
Feb 14, 2006 | 8.117 | 8.175 | 8.032 | 8.174 | 194,524 | +0.05(+0.61%) |
Feb 13, 2006 | 8.121 | 8.186 | 8.071 | 8.124 | 169,643 | -0.01(-0.07%) |
Feb 10, 2006 | 8.117 | 8.172 | 8.032 | 8.129 | 365,299 | -0.01(-0.09%) |
Feb 09, 2006 | 8.122 | 8.198 | 8.089 | 8.136 | 432,591 | +0.03(+0.39%) |
Feb 08, 2006 | 8.156 | 8.193 | 8.064 | 8.105 | 376,043 | -0.03(-0.37%) |
Feb 07, 2006 | 8.184 | 8.245 | 8.131 | 8.135 | 1,842,328 | -0.04(-0.54%) |
Feb 06, 2006 | 8.145 | 8.202 | 8.046 | 8.179 | 457,472 | +0.08(+0.96%) |
Feb 03, 2006 | 8.119 | 8.214 | 8.043 | 8.101 | 517,412 | -0.05(-0.65%) |
Feb 02, 2006 | 8.179 | 8.216 | 8.098 | 8.154 | 847,086 | -0.02(-0.30%) |
Feb 01, 2006 | 8.140 | 8.204 | 8.124 | 8.179 | 773,009 | +0.04(+0.54%) |
Jan 31, 2006 | 8.144 | 8.190 | 8.117 | 8.135 | 1,010,509 | -0.03(-0.37%) |
Jan 30, 2006 | 8.258 | 8.258 | 8.075 | 8.165 | 828,425 | -0.09(-1.13%) |
Jan 27, 2006 | 8.225 | 8.336 | 8.205 | 8.258 | 544,555 | +0.07(+0.80%) |
Jan 26, 2006 | 8.250 | 8.278 | 8.117 | 8.193 | 778,098 | -0.02(-0.24%) |
Jan 25, 2006 | 8.228 | 8.292 | 8.184 | 8.213 | 443,900 | +0.03(+0.35%) |
Jan 24, 2006 | 7.940 | 8.188 | 7.940 | 8.184 | 416,192 | +0.10(+1.18%) |
Jan 23, 2006 | 8.064 | 8.126 | 8.018 | 8.089 | 253,899 | +0.01(+0.13%) |
Jan 20, 2006 | 8.152 | 8.158 | 8.011 | 8.078 | 396,400 | -0.01(-0.15%) |
Jan 19, 2006 | 7.988 | 8.121 | 7.974 | 8.090 | 248,810 | +0.12(+1.55%) |
Jan 18, 2006 | 7.988 | 8.076 | 7.912 | 7.967 | 396,400 | -0.06(-0.77%) |
Jan 17, 2006 | 8.029 | 8.046 | 7.976 | 8.029 | 376,043 | -0.04(-0.55%) |
Jan 13, 2006 | 8.133 | 8.136 | 8.041 | 8.073 | 260,685 | -0.05(-0.59%) |
Jan 12, 2006 | 8.135 | 8.181 | 8.092 | 8.121 | 460,299 | -0.02(-0.26%) |
Jan 11, 2006 | 8.237 | 8.237 | 8.128 | 8.142 | 1,169,974 | -0.07(-0.86%) |
Jan 10, 2006 | 8.174 | 8.267 | 8.174 | 8.213 | 578,484 | -0.05(-0.66%) |
Jan 09, 2006 | 8.237 | 8.313 | 8.223 | 8.267 | 350,031 | +0.06(+0.75%) |
Jan 06, 2006 | 8.179 | 8.227 | 8.144 | 8.205 | 488,573 | +0.03(+0.37%) |
Jan 05, 2006 | 8.062 | 8.193 | 8.062 | 8.175 | 430,894 | +0.08(+1.05%) |
Jan 04, 2006 | 8.106 | 8.126 | 8.064 | 8.090 | 540,031 | -0.04(-0.48%) |
Jan 03, 2006 | 7.937 | 8.152 | 7.834 | 8.129 | 1,075,540 | +0.26(+3.30%) |
Dec 30, 2005 | 7.931 | 7.940 | 7.854 | 7.869 | 422,412 | -0.09(-1.11%) |
Dec 29, 2005 | 7.963 | 8.018 | 7.905 | 7.958 | 478,394 | -0.02(-0.29%) |
Dec 28, 2005 | 8.022 | 8.029 | 7.958 | 7.981 | 311,013 | -0.03(-0.42%) |
Dec 27, 2005 | 8.117 | 8.124 | 7.970 | 8.014 | 545,121 | -0.10(-1.22%) |
Dec 23, 2005 | 8.055 | 8.135 | 8.055 | 8.113 | 222,798 | +0.08(+0.95%) |
Dec 22, 2005 | 8.078 | 8.089 | 8.014 | 8.037 | 715,895 | -0.01(-0.11%) |
Dec 21, 2005 | 7.979 | 8.076 | 7.974 | 8.046 | 997,503 | +0.10(+1.31%) |
Dec 20, 2005 | 8.020 | 8.066 | 7.931 | 7.942 | 494,228 | -0.06(-0.75%) |
Dec 19, 2005 | 8.191 | 8.191 | 7.968 | 8.002 | 403,186 | -0.17(-2.12%) |
Dec 16, 2005 | 8.161 | 8.218 | 8.161 | 8.175 | 689,318 | +0.04(+0.43%) |
Dec 15, 2005 | 8.243 | 8.276 | 8.101 | 8.140 | 281,608 | -0.10(-1.24%) |
Dec 14, 2005 | 8.343 | 8.349 | 8.214 | 8.243 | 269,733 | -0.07(-0.83%) |
Dec 13, 2005 | 8.151 | 8.329 | 8.133 | 8.312 | 406,013 | +0.16(+1.95%) |
Dec 12, 2005 | 8.243 | 8.269 | 8.113 | 8.152 | 369,822 | -0.08(-0.99%) |
Dec 09, 2005 | 8.172 | 8.258 | 8.172 | 8.234 | 1,448,755 | +0.08(+1.00%) |
Dec 08, 2005 | 8.205 | 8.405 | 8.030 | 8.152 | 658,216 | -0.02(-0.30%) |
Dec 07, 2005 | 8.133 | 8.188 | 8.082 | 8.177 | 384,525 | +0.06(+0.72%) |
Dec 06, 2005 | 8.112 | 8.135 | 8.082 | 8.119 | 255,596 | +0.05(+0.64%) |
Dec 05, 2005 | 8.083 | 8.103 | 7.951 | 8.068 | 313,275 | -0.00(-0.04%) |
Dec 02, 2005 | 8.129 | 8.133 | 8.006 | 8.071 | 443,335 | -0.10(-1.25%) |