Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 8.032 | 8.054 | 7.953 | 7.963 | 67,033 | -0.07(-0.86%) |
Feb 27, 2006 | 7.968 | 8.073 | 7.968 | 8.032 | 113,545 | +0.09(+1.12%) |
Feb 24, 2006 | 7.960 | 7.994 | 7.934 | 7.943 | 49,248 | +0.00(+0.06%) |
Feb 23, 2006 | 7.974 | 8.017 | 7.938 | 7.938 | 67,033 | -0.00(-0.06%) |
Feb 22, 2006 | 7.896 | 7.997 | 7.892 | 7.943 | 45,828 | +0.05(+0.59%) |
Feb 21, 2006 | 8.012 | 8.012 | 7.896 | 7.896 | 153,902 | -0.12(-1.55%) |
Feb 17, 2006 | 8.041 | 8.041 | 7.984 | 8.020 | 41,040 | -0.03(-0.35%) |
Feb 16, 2006 | 8.070 | 8.079 | 8.021 | 8.048 | 127,910 | +0.09(+1.14%) |
Feb 15, 2006 | 7.982 | 8.000 | 7.928 | 7.957 | 61,560 | -0.05(-0.62%) |
Feb 14, 2006 | 7.902 | 8.013 | 7.902 | 8.007 | 95,761 | +0.12(+1.46%) |
Feb 13, 2006 | 7.922 | 7.936 | 7.855 | 7.892 | 51,984 | -0.10(-1.28%) |
Feb 10, 2006 | 7.968 | 8.003 | 7.895 | 7.994 | 40,356 | -0.00(-0.04%) |
Feb 09, 2006 | 8.014 | 8.067 | 7.988 | 7.997 | 123,121 | +0.01(+0.16%) |
Feb 08, 2006 | 7.911 | 7.993 | 7.911 | 7.984 | 69,769 | +0.06(+0.79%) |
Feb 07, 2006 | 7.893 | 8.023 | 7.876 | 7.921 | 36,936 | +0.00(+0.04%) |
Feb 06, 2006 | 7.914 | 7.953 | 7.890 | 7.918 | 59,508 | -0.01(-0.09%) |
Feb 03, 2006 | 7.924 | 7.987 | 7.909 | 7.925 | 105,337 | -0.08(-1.00%) |
Feb 02, 2006 | 8.137 | 8.143 | 8.006 | 8.006 | 157,322 | -0.11(-1.30%) |
Feb 01, 2006 | 8.073 | 8.244 | 8.073 | 8.111 | 55,404 | +0.03(+0.42%) |
Jan 31, 2006 | 8.099 | 8.148 | 8.072 | 8.077 | 243,507 | -0.07(-0.88%) |
Jan 30, 2006 | 8.091 | 8.155 | 8.070 | 8.149 | 98,497 | +0.07(+0.89%) |
Jan 27, 2006 | 8.121 | 8.165 | 8.055 | 8.078 | 130,646 | +0.06(+0.73%) |
Jan 26, 2006 | 8.026 | 8.041 | 7.971 | 8.019 | 100,549 | +0.07(+0.92%) |
Jan 25, 2006 | 7.952 | 7.982 | 7.934 | 7.946 | 76,609 | +0.03(+0.33%) |
Jan 24, 2006 | 7.962 | 8.133 | 7.899 | 7.919 | 187,418 | -0.01(-0.13%) |
Jan 23, 2006 | 7.915 | 7.934 | 7.827 | 7.930 | 202,467 | +0.01(+0.18%) |
Jan 20, 2006 | 8.076 | 8.076 | 7.895 | 7.915 | 264,712 | -0.17(-2.12%) |
Jan 19, 2006 | 8.063 | 8.114 | 8.057 | 8.086 | 382,362 | +0.11(+1.32%) |
Jan 18, 2006 | 7.938 | 8.014 | 7.938 | 7.981 | 324,905 | -0.17(-2.10%) |
Jan 17, 2006 | 8.133 | 8.191 | 8.123 | 8.152 | 267,448 | -0.12(-1.45%) |
Jan 13, 2006 | 8.298 | 8.329 | 8.272 | 8.272 | 237,351 | -0.03(-0.40%) |
Jan 12, 2006 | 8.346 | 8.393 | 8.294 | 8.305 | 264,028 | -0.04(-0.49%) |
Jan 11, 2006 | 8.304 | 8.346 | 8.286 | 8.346 | 240,087 | +0.07(+0.88%) |
Jan 10, 2006 | 8.180 | 8.279 | 8.180 | 8.273 | 209,991 | -0.05(-0.54%) |
Jan 09, 2006 | 8.297 | 8.351 | 8.254 | 8.319 | 651,178 | +0.03(+0.37%) |
Jan 06, 2006 | 8.238 | 8.308 | 8.187 | 8.288 | 268,816 | +0.14(+1.69%) |
Jan 05, 2006 | 8.077 | 8.159 | 8.077 | 8.150 | 125,173 | +0.10(+1.25%) |
Jan 04, 2006 | 8.026 | 8.072 | 8.012 | 8.050 | 199,047 | +0.06(+0.79%) |
Jan 03, 2006 | 7.873 | 7.990 | 7.810 | 7.987 | 69,085 | +0.20(+2.63%) |
Dec 30, 2005 | 7.816 | 7.822 | 7.753 | 7.782 | 66,349 | -0.03(-0.41%) |
Dec 29, 2005 | 7.912 | 7.917 | 7.814 | 7.814 | 348,161 | -0.03(-0.43%) |
Dec 28, 2005 | 7.909 | 7.909 | 7.826 | 7.848 | 147,062 | +0.01(+0.09%) |
Dec 27, 2005 | 7.919 | 7.955 | 7.841 | 7.841 | 55,404 | -0.07(-0.83%) |
Dec 23, 2005 | 7.912 | 7.949 | 7.892 | 7.906 | 174,422 | +0.01(+0.13%) |
Dec 22, 2005 | 7.880 | 7.919 | 7.851 | 7.896 | 504,115 | +0.07(+0.88%) |
Dec 21, 2005 | 7.858 | 7.898 | 7.811 | 7.827 | 340,637 | +0.02(+0.24%) |
Dec 20, 2005 | 7.836 | 7.848 | 7.805 | 7.808 | 114,229 | +0.01(+0.07%) |
Dec 19, 2005 | 7.892 | 7.915 | 7.803 | 7.803 | 57,456 | -0.07(-0.85%) |
Dec 16, 2005 | 7.887 | 7.938 | 7.870 | 7.870 | 360,473 | +0.00(+0.02%) |
Dec 15, 2005 | 7.938 | 7.938 | 7.854 | 7.868 | 37,620 | -0.05(-0.61%) |
Dec 14, 2005 | 7.946 | 7.962 | 7.873 | 7.917 | 105,337 | -0.01(-0.09%) |
Dec 13, 2005 | 7.924 | 7.956 | 7.880 | 7.924 | 163,478 | +0.01(+0.11%) |
Dec 12, 2005 | 7.968 | 7.971 | 7.905 | 7.915 | 80,029 | +0.04(+0.50%) |
Dec 09, 2005 | 7.886 | 7.925 | 7.838 | 7.876 | 46,512 | +0.02(+0.26%) |
Dec 08, 2005 | 7.899 | 7.937 | 7.826 | 7.855 | 287,968 | -0.04(-0.56%) |
Dec 07, 2005 | 7.953 | 7.963 | 7.895 | 7.899 | 58,140 | -0.04(-0.50%) |
Dec 06, 2005 | 7.966 | 8.001 | 7.924 | 7.938 | 180,578 | +0.03(+0.41%) |
Dec 05, 2005 | 7.953 | 7.968 | 7.868 | 7.906 | 103,969 | -0.05(-0.65%) |
Dec 02, 2005 | 7.957 | 7.982 | 7.943 | 7.958 | 1,214,119 | +0.02(+0.28%) |