Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 8.449 | 8.481 | 8.369 | 8.388 | 197,916 | -0.06(-0.72%) |
Feb 27, 2006 | 8.449 | 8.528 | 8.392 | 8.449 | 238,063 | +0.02(+0.23%) |
Feb 24, 2006 | 8.525 | 8.544 | 8.411 | 8.430 | 176,273 | -0.13(-1.49%) |
Feb 23, 2006 | 8.586 | 8.592 | 8.513 | 8.557 | 207,011 | +0.00(+0.04%) |
Feb 22, 2006 | 8.592 | 8.631 | 8.554 | 8.554 | 272,565 | -0.04(-0.45%) |
Feb 21, 2006 | 8.621 | 8.685 | 8.535 | 8.592 | 259,392 | +0.00(+0.04%) |
Feb 17, 2006 | 8.634 | 8.640 | 8.538 | 8.589 | 272,879 | -0.04(-0.48%) |
Feb 16, 2006 | 8.481 | 8.640 | 8.471 | 8.631 | 393,636 | +0.19(+2.23%) |
Feb 15, 2006 | 8.449 | 8.513 | 8.337 | 8.442 | 202,307 | +0.03(+0.38%) |
Feb 14, 2006 | 8.305 | 8.554 | 8.305 | 8.411 | 443,821 | +0.12(+1.46%) |
Feb 13, 2006 | 8.136 | 8.337 | 8.130 | 8.289 | 455,426 | +0.16(+1.96%) |
Feb 10, 2006 | 7.974 | 8.226 | 7.974 | 8.130 | 377,012 | +0.16(+1.96%) |
Feb 09, 2006 | 8.050 | 8.152 | 7.961 | 7.974 | 242,454 | -0.06(-0.75%) |
Feb 08, 2006 | 8.031 | 8.089 | 7.958 | 8.034 | 422,179 | +0.04(+0.44%) |
Feb 07, 2006 | 8.053 | 8.162 | 7.974 | 7.999 | 174,705 | -0.08(-1.03%) |
Feb 06, 2006 | 7.986 | 8.130 | 7.967 | 8.082 | 447,898 | +0.13(+1.60%) |
Feb 03, 2006 | 8.012 | 8.037 | 7.907 | 7.955 | 528,194 | -0.12(-1.50%) |
Feb 02, 2006 | 8.321 | 8.353 | 7.971 | 8.076 | 503,415 | -0.25(-2.95%) |
Feb 01, 2006 | 8.385 | 8.385 | 8.296 | 8.321 | 209,521 | -0.05(-0.65%) |
Jan 31, 2006 | 8.375 | 8.391 | 8.318 | 8.375 | 274,134 | +0.00(+0.00%) |
Jan 30, 2006 | 8.385 | 8.391 | 8.324 | 8.375 | 236,181 | +0.01(+0.15%) |
Jan 27, 2006 | 8.366 | 8.417 | 8.324 | 8.363 | 135,498 | -0.00(-0.04%) |
Jan 26, 2006 | 8.474 | 8.474 | 8.324 | 8.366 | 414,337 | -0.11(-1.28%) |
Jan 25, 2006 | 8.360 | 8.474 | 8.347 | 8.474 | 213,285 | +0.07(+0.87%) |
Jan 24, 2006 | 8.395 | 8.481 | 8.296 | 8.401 | 170,000 | +0.01(+0.08%) |
Jan 23, 2006 | 8.331 | 8.481 | 8.289 | 8.395 | 219,871 | +0.06(+0.73%) |
Jan 20, 2006 | 8.487 | 8.487 | 8.321 | 8.334 | 344,392 | -0.10(-1.17%) |
Jan 19, 2006 | 8.471 | 8.513 | 8.360 | 8.433 | 293,266 | -0.12(-1.45%) |
Jan 18, 2006 | 8.477 | 8.669 | 8.477 | 8.557 | 417,474 | +0.06(+0.71%) |
Jan 17, 2006 | 8.640 | 8.742 | 8.328 | 8.497 | 565,519 | -0.13(-1.48%) |
Jan 13, 2006 | 8.688 | 8.701 | 8.509 | 8.624 | 233,045 | +0.02(+0.19%) |
Jan 12, 2006 | 8.736 | 8.851 | 8.599 | 8.608 | 416,533 | -0.08(-0.92%) |
Jan 11, 2006 | 8.752 | 8.758 | 8.500 | 8.688 | 338,746 | -0.06(-0.73%) |
Jan 10, 2006 | 8.567 | 8.780 | 8.544 | 8.752 | 164,668 | +0.12(+1.40%) |
Jan 09, 2006 | 8.468 | 8.653 | 8.468 | 8.631 | 125,775 | +0.15(+1.81%) |
Jan 06, 2006 | 8.497 | 8.522 | 8.337 | 8.477 | 477,695 | +0.01(+0.11%) |
Jan 05, 2006 | 8.468 | 8.528 | 8.395 | 8.468 | 201,993 | +0.01(+0.15%) |
Jan 04, 2006 | 8.401 | 8.455 | 8.331 | 8.455 | 220,812 | +0.03(+0.38%) |
Jan 03, 2006 | 8.315 | 8.430 | 8.178 | 8.423 | 335,296 | +0.16(+1.93%) |
Dec 30, 2005 | 8.130 | 8.312 | 8.085 | 8.264 | 213,285 | +0.10(+1.17%) |
Dec 29, 2005 | 8.194 | 8.226 | 8.152 | 8.168 | 163,727 | -0.05(-0.58%) |
Dec 28, 2005 | 8.226 | 8.235 | 8.082 | 8.216 | 144,594 | -0.03(-0.39%) |
Dec 27, 2005 | 8.433 | 8.451 | 8.162 | 8.248 | 190,388 | -0.20(-2.38%) |
Dec 23, 2005 | 8.353 | 8.449 | 8.337 | 8.449 | 89,391 | +0.06(+0.68%) |
Dec 22, 2005 | 8.289 | 8.391 | 8.229 | 8.391 | 319,300 | +0.13(+1.58%) |
Dec 21, 2005 | 8.385 | 8.385 | 8.206 | 8.261 | 244,336 | -0.02(-0.27%) |
Dec 20, 2005 | 8.082 | 8.305 | 8.063 | 8.283 | 425,629 | +0.19(+2.40%) |
Dec 19, 2005 | 8.044 | 8.130 | 8.002 | 8.089 | 290,757 | +0.04(+0.52%) |
Dec 16, 2005 | 8.152 | 8.152 | 7.891 | 8.047 | 684,707 | -0.10(-1.17%) |
Dec 15, 2005 | 8.337 | 8.337 | 8.101 | 8.143 | 339,374 | -0.22(-2.63%) |
Dec 14, 2005 | 8.449 | 8.465 | 8.305 | 8.363 | 424,688 | -0.09(-1.02%) |
Dec 13, 2005 | 8.452 | 8.497 | 8.401 | 8.449 | 215,167 | -0.03(-0.34%) |
Dec 12, 2005 | 8.528 | 8.535 | 8.385 | 8.477 | 148,358 | -0.03(-0.34%) |
Dec 09, 2005 | 8.497 | 8.576 | 8.477 | 8.506 | 324,318 | +0.03(+0.30%) |
Dec 08, 2005 | 8.528 | 8.557 | 8.449 | 8.481 | 254,687 | -0.02(-0.26%) |
Dec 07, 2005 | 8.589 | 8.621 | 8.462 | 8.503 | 216,735 | -0.09(-1.00%) |
Dec 06, 2005 | 8.643 | 8.666 | 8.567 | 8.589 | 134,244 | -0.04(-0.52%) |
Dec 05, 2005 | 8.624 | 8.643 | 8.560 | 8.634 | 143,340 | -0.03(-0.37%) |
Dec 02, 2005 | 8.631 | 8.717 | 8.481 | 8.666 | 353,802 | +0.04(+0.41%) |