Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 7.724 | 7.709 | 7.617 | 7.648 | 7,013,592 | -0.08(-0.99%) |
Feb 27, 2006 | 7.640 | 7.770 | 7.617 | 7.724 | 9,402,119 | +0.10(+1.25%) |
Feb 24, 2006 | 7.651 | 7.701 | 7.598 | 7.629 | 7,376,261 | -0.04(-0.55%) |
Feb 23, 2006 | 7.571 | 7.728 | 7.571 | 7.670 | 16,595,211 | +0.06(+0.85%) |
Feb 22, 2006 | 7.701 | 7.705 | 7.594 | 7.606 | 8,655,557 | -0.05(-0.65%) |
Feb 21, 2006 | 7.632 | 7.693 | 7.609 | 7.655 | 14,205,899 | +0.03(+0.40%) |
Feb 17, 2006 | 7.632 | 7.651 | 7.579 | 7.625 | 7,285,856 | -0.01(-0.15%) |
Feb 16, 2006 | 7.537 | 7.648 | 7.529 | 7.636 | 9,777,365 | +0.08(+1.06%) |
Feb 15, 2006 | 7.533 | 7.617 | 7.495 | 7.556 | 8,533,969 | -0.00(-0.05%) |
Feb 14, 2006 | 7.495 | 7.590 | 7.453 | 7.560 | 12,275,163 | +0.07(+0.97%) |
Feb 13, 2006 | 7.403 | 7.514 | 7.380 | 7.487 | 8,038,706 | +0.04(+0.51%) |
Feb 10, 2006 | 7.403 | 7.468 | 7.365 | 7.449 | 11,575,769 | +0.06(+0.83%) |
Feb 09, 2006 | 7.316 | 7.430 | 7.262 | 7.388 | 13,828,032 | +0.07(+0.94%) |
Feb 08, 2006 | 7.213 | 7.346 | 7.155 | 7.319 | 12,751,558 | +0.09(+1.21%) |
Feb 07, 2006 | 7.163 | 7.300 | 7.117 | 7.232 | 9,199,821 | +0.03(+0.48%) |
Feb 06, 2006 | 7.090 | 7.247 | 7.083 | 7.197 | 6,078,359 | +0.09(+1.23%) |
Feb 03, 2006 | 7.098 | 7.182 | 7.052 | 7.110 | 9,005,909 | +0.14(+1.97%) |
Feb 02, 2006 | 6.972 | 7.003 | 6.888 | 6.972 | 8,270,091 | -0.01(-0.11%) |
Feb 01, 2006 | 7.018 | 7.029 | 6.930 | 6.980 | 8,060,980 | -0.04(-0.60%) |
Jan 31, 2006 | 7.003 | 7.041 | 6.972 | 7.022 | 9,002,240 | +0.02(+0.27%) |
Jan 30, 2006 | 7.071 | 7.125 | 6.999 | 7.003 | 6,841,168 | -0.08(-1.18%) |
Jan 27, 2006 | 7.060 | 7.151 | 7.048 | 7.087 | 5,896,501 | +0.01(+0.16%) |
Jan 26, 2006 | 7.102 | 7.422 | 7.048 | 7.075 | 9,720,763 | -0.03(-0.38%) |
Jan 25, 2006 | 7.247 | 7.247 | 7.090 | 7.102 | 10,558,516 | -0.15(-2.00%) |
Jan 24, 2006 | 7.255 | 7.274 | 7.151 | 7.247 | 9,909,697 | -0.02(-0.21%) |
Jan 23, 2006 | 7.251 | 7.323 | 7.243 | 7.262 | 11,476,192 | -0.01(-0.10%) |
Jan 20, 2006 | 7.239 | 7.289 | 7.228 | 7.270 | 12,718,016 | +0.02(+0.26%) |
Jan 19, 2006 | 7.270 | 7.308 | 7.148 | 7.251 | 13,592,717 | -0.03(-0.37%) |
Jan 18, 2006 | 7.163 | 7.277 | 7.151 | 7.277 | 10,397,622 | +0.11(+1.49%) |
Jan 17, 2006 | 7.136 | 7.178 | 7.102 | 7.171 | 9,241,486 | +0.01(+0.16%) |
Jan 13, 2006 | 7.174 | 7.197 | 7.110 | 7.159 | 10,077,667 | +0.01(+0.16%) |
Jan 12, 2006 | 7.094 | 7.151 | 7.079 | 7.148 | 13,682,336 | +0.06(+0.81%) |
Jan 11, 2006 | 7.136 | 7.136 | 7.029 | 7.090 | 12,159,078 | -0.03(-0.43%) |
Jan 10, 2006 | 7.098 | 7.144 | 7.079 | 7.121 | 8,221,875 | -0.05(-0.64%) |
Jan 09, 2006 | 7.159 | 7.193 | 7.132 | 7.167 | 8,482,608 | +0.01(+0.11%) |
Jan 06, 2006 | 7.239 | 7.243 | 7.132 | 7.159 | 6,678,177 | -0.02(-0.32%) |
Jan 05, 2006 | 7.136 | 7.197 | 7.129 | 7.182 | 8,769,022 | +0.03(+0.37%) |
Jan 04, 2006 | 7.201 | 7.232 | 7.151 | 7.155 | 8,390,107 | -0.08(-1.06%) |
Jan 03, 2006 | 7.209 | 7.251 | 7.129 | 7.232 | 9,655,515 | +0.03(+0.37%) |
Dec 30, 2005 | 7.174 | 7.228 | 7.136 | 7.205 | 7,422,642 | -0.02(-0.21%) |
Dec 29, 2005 | 7.186 | 7.274 | 7.182 | 7.220 | 7,543,706 | +0.05(+0.75%) |
Dec 28, 2005 | 7.163 | 7.201 | 7.129 | 7.167 | 5,755,784 | +0.03(+0.37%) |
Dec 27, 2005 | 7.277 | 7.316 | 7.106 | 7.140 | 7,265,154 | -0.10(-1.37%) |
Dec 23, 2005 | 7.304 | 7.308 | 7.182 | 7.239 | 7,496,801 | -0.00(-0.05%) |
Dec 22, 2005 | 7.102 | 7.247 | 7.060 | 7.243 | 8,013,550 | +0.09(+1.28%) |
Dec 21, 2005 | 7.251 | 7.289 | 7.113 | 7.151 | 9,671,499 | -0.10(-1.42%) |
Dec 20, 2005 | 7.262 | 7.308 | 7.186 | 7.255 | 8,698,794 | -0.03(-0.47%) |
Dec 19, 2005 | 7.304 | 7.335 | 7.262 | 7.289 | 6,638,346 | -0.00(-0.05%) |
Dec 16, 2005 | 7.247 | 7.335 | 7.224 | 7.293 | 10,254,808 | +0.05(+0.63%) |
Dec 15, 2005 | 7.331 | 7.327 | 7.193 | 7.247 | 11,893,890 | -0.08(-1.15%) |
Dec 14, 2005 | 7.426 | 7.501 | 7.285 | 7.331 | 9,614,112 | -0.06(-0.88%) |
Dec 13, 2005 | 7.296 | 7.426 | 7.293 | 7.396 | 8,695,650 | +0.07(+0.94%) |
Dec 12, 2005 | 7.430 | 7.468 | 7.308 | 7.327 | 6,051,107 | -0.11(-1.49%) |
Dec 09, 2005 | 7.396 | 7.518 | 7.377 | 7.438 | 5,119,280 | +0.04(+0.57%) |
Dec 08, 2005 | 7.472 | 7.522 | 7.380 | 7.396 | 5,436,091 | -0.06(-0.87%) |
Dec 07, 2005 | 7.518 | 7.583 | 7.392 | 7.461 | 11,430,597 | +0.01(+0.15%) |
Dec 06, 2005 | 7.739 | 7.743 | 7.384 | 7.449 | 10,301,976 | -0.27(-3.51%) |
Dec 05, 2005 | 7.701 | 7.854 | 7.663 | 7.720 | 13,873,366 | +0.11(+1.51%) |
Dec 02, 2005 | 7.506 | 7.613 | 7.434 | 7.606 | 9,494,096 | +0.11(+1.42%) |