Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 8.500 | 8.400 | 8.250 | 8.400 | 23,401 | -0.10(-1.18%) |
Feb 27, 2006 | 8.500 | 8.500 | 8.300 | 8.500 | 44,185 | -0.02(-0.23%) |
Feb 24, 2006 | 8.520 | 8.550 | 8.450 | 8.520 | 170,214 | -0.13(-1.50%) |
Feb 23, 2006 | 8.650 | 8.700 | 8.550 | 8.650 | 64,488 | -0.05(-0.57%) |
Feb 22, 2006 | 8.700 | 8.700 | 8.400 | 8.700 | 42,932 | +0.00(+0.00%) |
Feb 21, 2006 | 8.700 | 8.900 | 8.600 | 8.700 | 21,498 | +0.40(+4.82%) |
Feb 17, 2006 | 8.300 | 8.450 | 8.200 | 8.300 | 13,951 | +0.10(+1.22%) |
Feb 16, 2006 | 8.200 | 8.200 | 8.050 | 8.200 | 24,315 | +0.15(+1.86%) |
Feb 15, 2006 | 8.050 | 8.050 | 7.850 | 8.050 | 71,020 | -0.15(-1.83%) |
Feb 14, 2006 | 8.200 | 8.250 | 8.000 | 8.200 | 24,510 | +0.10(+1.23%) |
Feb 13, 2006 | 8.100 | 8.100 | 7.900 | 8.100 | 39,676 | +0.00(+0.00%) |
Feb 10, 2006 | 8.100 | 8.250 | 7.950 | 8.100 | 41,087 | +0.20(+2.53%) |
Feb 09, 2006 | 7.900 | 8.000 | 7.900 | 7.900 | 42,605 | -0.05(-0.63%) |
Feb 08, 2006 | 7.950 | 8.000 | 7.950 | 7.950 | 49,821 | -0.20(-2.45%) |
Feb 07, 2006 | 8.150 | 8.200 | 8.050 | 8.150 | 16,007 | +0.00(+0.00%) |
Feb 06, 2006 | 8.150 | 8.200 | 8.100 | 8.150 | 38,819 | -0.15(-1.81%) |
Feb 03, 2006 | 8.300 | 8.450 | 7.900 | 8.300 | 18,520 | +0.05(+0.61%) |
Feb 02, 2006 | 8.250 | 8.400 | 8.150 | 8.250 | 45,369 | +0.15(+1.85%) |
Feb 01, 2006 | 8.100 | 8.250 | 8.100 | 8.100 | 33,620 | -0.05(-0.61%) |
Jan 31, 2006 | 8.150 | 8.200 | 8.050 | 8.150 | 26,620 | -0.10(-1.21%) |
Jan 30, 2006 | 8.250 | 8.250 | 8.000 | 8.250 | 68,137 | +0.05(+0.61%) |
Jan 27, 2006 | 8.200 | 8.200 | 7.950 | 8.200 | 46,142 | -0.55(-6.29%) |
Jan 26, 2006 | 8.750 | 9.100 | 8.750 | 8.750 | 58,430 | -0.30(-3.31%) |
Jan 25, 2006 | 9.050 | 9.100 | 8.900 | 9.050 | 77,850 | +0.10(+1.12%) |
Jan 24, 2006 | 8.950 | 9.100 | 8.900 | 8.950 | 67,034 | -0.43(-4.63%) |
Jan 23, 2006 | 9.384 | 9.500 | 9.250 | 9.384 | 21,213 | -0.02(-0.17%) |
Jan 20, 2006 | 9.400 | 9.700 | 9.400 | 9.400 | 30,536 | +0.05(+0.53%) |
Jan 19, 2006 | 9.350 | 9.350 | 9.200 | 9.350 | 27,286 | +0.40(+4.47%) |
Jan 18, 2006 | 8.950 | 8.950 | 8.700 | 8.950 | 48,328 | +0.10(+1.13%) |
Jan 17, 2006 | 8.850 | 9.200 | 8.850 | 8.850 | 28,976 | -0.30(-3.28%) |
Jan 13, 2006 | 9.150 | 9.300 | 9.050 | 9.150 | 41,709 | +0.30(+3.39%) |
Jan 12, 2006 | 8.850 | 8.900 | 8.700 | 8.850 | 70,505 | -0.10(-1.12%) |
Jan 11, 2006 | 8.950 | 9.000 | 8.750 | 8.950 | 47,654 | +0.20(+2.29%) |
Jan 10, 2006 | 8.750 | 8.950 | 8.650 | 8.750 | 52,772 | -0.25(-2.78%) |
Jan 09, 2006 | 9.000 | 9.200 | 8.900 | 9.000 | 56,436 | +0.05(+0.56%) |
Jan 06, 2006 | 8.950 | 9.090 | 8.850 | 8.950 | 40,245 | -0.14(-1.54%) |
Jan 05, 2006 | 9.090 | 9.100 | 9.000 | 9.090 | 36,594 | -0.11(-1.20%) |
Jan 04, 2006 | 9.200 | 9.200 | 9.100 | 9.200 | 34,892 | +0.00(+0.00%) |
Jan 03, 2006 | 9.200 | 9.350 | 9.150 | 9.200 | 14,492 | +0.04(+0.44%) |
Dec 30, 2005 | 9.160 | 9.350 | 9.160 | 9.160 | 17,250 | +0.00(+0.00%) |
Dec 29, 2005 | 9.160 | 9.300 | 9.100 | 9.160 | 29,798 | +0.01(+0.11%) |
Dec 28, 2005 | 9.150 | 9.300 | 9.100 | 9.150 | 16,813 | -0.25(-2.66%) |
Dec 23, 2005 | 9.400 | 9.400 | 9.200 | 9.400 | 18,441 | +0.00(+0.00%) |
Dec 22, 2005 | 9.800 | 9.400 | 9.250 | 9.400 | 31,593 | -0.40(-4.08%) |
Dec 21, 2005 | 9.550 | 9.850 | 9.600 | 9.800 | 103,100 | +0.25(+2.62%) |
Dec 20, 2005 | 9.550 | 9.550 | 9.400 | 9.550 | 64,360 | +0.10(+1.06%) |
Dec 19, 2005 | 9.450 | 9.600 | 9.400 | 9.450 | 38,559 | -0.15(-1.56%) |
Dec 16, 2005 | 9.600 | 9.700 | 9.550 | 9.600 | 43,864 | +0.00(+0.00%) |
Dec 15, 2005 | 9.600 | 9.670 | 9.450 | 9.600 | 34,170 | -0.05(-0.52%) |
Dec 14, 2005 | 9.650 | 9.650 | 9.500 | 9.650 | 29,826 | +0.05(+0.52%) |
Dec 13, 2005 | 9.600 | 9.700 | 9.550 | 9.600 | 29,632 | +0.00(+0.00%) |
Dec 12, 2005 | 9.600 | 9.750 | 9.500 | 9.600 | 29,260 | +0.10(+1.05%) |
Dec 09, 2005 | 9.500 | 9.550 | 9.300 | 9.500 | 17,478 | -0.05(-0.52%) |
Dec 08, 2005 | 9.550 | 9.600 | 9.450 | 9.550 | 51,246 | -0.20(-2.05%) |
Dec 07, 2005 | 9.750 | 9.800 | 9.750 | 9.750 | 12,335 | +0.00(+0.00%) |
Dec 06, 2005 | 9.750 | 9.800 | 9.700 | 9.750 | 49,059 | -0.25(-2.50%) |
Dec 05, 2005 | 10.00 | 10.05 | 9.900 | 10.00 | 16,110 | +0.00(+0.00%) |
Dec 02, 2005 | 10.00 | 10.10 | 9.850 | 10.00 | 46,260 | +0.25(+2.56%) |