Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 7.985 | 7.943 | 7.907 | 7.922 | 835,986 | -0.06(-0.79%) |
Feb 27, 2006 | 7.943 | 8.010 | 7.943 | 7.985 | 660,280 | +0.03(+0.36%) |
Feb 24, 2006 | 7.966 | 7.983 | 7.943 | 7.956 | 478,164 | -0.04(-0.48%) |
Feb 23, 2006 | 7.998 | 8.010 | 7.966 | 7.994 | 668,730 | -0.04(-0.52%) |
Feb 22, 2006 | 7.970 | 8.046 | 7.970 | 8.036 | 993,043 | +0.06(+0.69%) |
Feb 21, 2006 | 7.985 | 8.010 | 7.970 | 7.981 | 647,751 | -0.03(-0.33%) |
Feb 17, 2006 | 7.949 | 8.036 | 7.945 | 8.008 | 723,511 | -0.02(-0.24%) |
Feb 16, 2006 | 7.949 | 8.027 | 7.935 | 8.027 | 875,323 | -0.03(-0.43%) |
Feb 15, 2006 | 8.053 | 8.116 | 8.023 | 8.061 | 622,109 | +0.02(+0.26%) |
Feb 14, 2006 | 7.954 | 8.048 | 7.943 | 8.040 | 715,935 | -0.02(-0.28%) |
Feb 13, 2006 | 8.023 | 8.092 | 8.015 | 8.063 | 628,228 | +0.01(+0.09%) |
Feb 10, 2006 | 8.076 | 8.082 | 8.013 | 8.055 | 802,185 | -0.09(-1.15%) |
Feb 09, 2006 | 8.160 | 8.179 | 8.118 | 8.149 | 588,308 | +0.14(+1.74%) |
Feb 08, 2006 | 7.985 | 8.036 | 7.968 | 8.010 | 522,746 | +0.04(+0.45%) |
Feb 07, 2006 | 7.943 | 7.994 | 7.939 | 7.973 | 485,740 | -0.02(-0.26%) |
Feb 06, 2006 | 8.015 | 8.034 | 7.968 | 7.994 | 551,010 | -0.05(-0.66%) |
Feb 03, 2006 | 8.021 | 8.084 | 8.002 | 8.048 | 415,516 | -0.04(-0.54%) |
Feb 02, 2006 | 8.166 | 8.183 | 8.084 | 8.092 | 461,555 | -0.07(-0.91%) |
Feb 01, 2006 | 8.189 | 8.214 | 8.137 | 8.166 | 866,873 | +0.13(+1.56%) |
Jan 31, 2006 | 8.011 | 8.076 | 8.011 | 8.040 | 800,146 | +0.06(+0.81%) |
Jan 30, 2006 | 7.935 | 7.989 | 7.924 | 7.975 | 450,191 | -0.07(-0.90%) |
Jan 27, 2006 | 7.996 | 8.050 | 8.004 | 8.048 | 522,455 | +0.05(+0.67%) |
Jan 26, 2006 | 7.949 | 8.004 | 7.941 | 7.994 | 1,405,937 | +0.07(+0.87%) |
Jan 25, 2006 | 7.935 | 7.935 | 7.889 | 7.926 | 396,576 | +0.00(+0.00%) |
Jan 24, 2006 | 7.874 | 7.941 | 7.865 | 7.926 | 764,596 | +0.08(+1.04%) |
Jan 23, 2006 | 7.792 | 7.849 | 7.779 | 7.844 | 402,404 | +0.07(+0.91%) |
Jan 20, 2006 | 7.827 | 7.834 | 7.756 | 7.773 | 927,773 | -0.12(-1.47%) |
Jan 19, 2006 | 7.876 | 7.899 | 7.857 | 7.889 | 341,213 | +0.04(+0.51%) |
Jan 18, 2006 | 7.863 | 7.878 | 7.788 | 7.849 | 647,168 | -0.02(-0.31%) |
Jan 17, 2006 | 7.830 | 7.888 | 7.830 | 7.874 | 597,632 | -0.06(-0.77%) |
Jan 13, 2006 | 7.916 | 7.945 | 7.893 | 7.935 | 787,325 | -0.05(-0.60%) |
Jan 12, 2006 | 7.954 | 7.983 | 7.924 | 7.983 | 1,641,960 | +0.00(+0.00%) |
Jan 11, 2006 | 7.899 | 7.983 | 7.899 | 7.983 | 828,119 | +0.13(+1.68%) |
Jan 10, 2006 | 7.787 | 7.853 | 7.787 | 7.851 | 623,274 | +0.06(+0.73%) |
Jan 09, 2006 | 7.794 | 7.804 | 7.764 | 7.794 | 506,428 | -0.04(-0.46%) |
Jan 06, 2006 | 7.794 | 7.832 | 7.787 | 7.830 | 769,259 | +0.11(+1.38%) |
Jan 05, 2006 | 7.712 | 7.741 | 7.693 | 7.724 | 782,371 | -0.03(-0.34%) |
Jan 04, 2006 | 7.752 | 7.766 | 7.727 | 7.750 | 493,316 | -0.05(-0.59%) |
Jan 03, 2006 | 7.716 | 7.796 | 7.701 | 7.796 | 2,050,483 | +0.15(+1.92%) |
Dec 30, 2005 | 7.588 | 7.653 | 7.562 | 7.649 | 618,029 | -0.00(-0.02%) |
Dec 29, 2005 | 7.647 | 7.678 | 7.626 | 7.651 | 568,494 | -0.00(-0.05%) |
Dec 28, 2005 | 7.701 | 7.712 | 7.626 | 7.655 | 503,806 | +0.03(+0.43%) |
Dec 27, 2005 | 7.666 | 7.691 | 7.613 | 7.623 | 393,079 | -0.04(-0.47%) |
Dec 23, 2005 | 7.605 | 7.678 | 7.605 | 7.659 | 256,419 | +0.01(+0.17%) |
Dec 22, 2005 | 7.632 | 7.649 | 7.617 | 7.645 | 1,010,526 | +0.00(+0.03%) |
Dec 21, 2005 | 7.626 | 7.653 | 7.607 | 7.644 | 516,918 | +0.04(+0.48%) |
Dec 20, 2005 | 7.655 | 7.655 | 7.588 | 7.607 | 720,889 | -0.10(-1.31%) |
Dec 19, 2005 | 7.714 | 7.754 | 7.691 | 7.708 | 912,329 | -0.18(-2.27%) |
Dec 16, 2005 | 7.865 | 7.912 | 7.863 | 7.888 | 616,864 | +0.12(+1.55%) |
Dec 15, 2005 | 7.809 | 7.809 | 7.745 | 7.767 | 500,892 | -0.04(-0.51%) |
Dec 14, 2005 | 7.785 | 7.825 | 7.781 | 7.808 | 619,778 | +0.02(+0.32%) |
Dec 13, 2005 | 7.743 | 7.785 | 7.731 | 7.783 | 574,613 | +0.10(+1.37%) |
Dec 12, 2005 | 7.684 | 7.697 | 7.661 | 7.678 | 345,583 | +0.08(+1.00%) |
Dec 09, 2005 | 7.604 | 7.623 | 7.584 | 7.602 | 344,418 | +0.01(+0.08%) |
Dec 08, 2005 | 7.590 | 7.638 | 7.558 | 7.596 | 757,895 | +0.02(+0.28%) |
Dec 07, 2005 | 7.636 | 7.644 | 7.565 | 7.575 | 599,672 | +0.00(+0.00%) |
Dec 06, 2005 | 7.584 | 7.602 | 7.563 | 7.575 | 665,525 | -0.01(-0.15%) |
Dec 05, 2005 | 7.615 | 7.615 | 7.569 | 7.586 | 574,613 | -0.02(-0.28%) |
Dec 02, 2005 | 7.573 | 7.607 | 7.537 | 7.607 | 603,169 | +0.07(+0.96%) |