Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 7.250 | 7.340 | 7.140 | 7.290 | 225,150 | +0.13(+1.82%) |
Feb 27, 2006 | 7.390 | 7.390 | 7.150 | 7.160 | 86,319 | -0.15(-2.05%) |
Feb 24, 2006 | 7.490 | 7.490 | 7.310 | 7.310 | 605,351 | -0.06(-0.81%) |
Feb 23, 2006 | 7.430 | 7.530 | 7.320 | 7.370 | 546,586 | -0.06(-0.81%) |
Feb 22, 2006 | 7.380 | 7.430 | 7.300 | 7.430 | 554,015 | +0.17(+2.34%) |
Feb 21, 2006 | 7.200 | 7.350 | 7.150 | 7.260 | 316,402 | +0.23(+3.27%) |
Feb 17, 2006 | 6.700 | 7.060 | 6.700 | 7.030 | 129,628 | +0.23(+3.38%) |
Feb 16, 2006 | 6.900 | 6.900 | 6.670 | 6.800 | 123,700 | -0.05(-0.73%) |
Feb 15, 2006 | 6.700 | 6.990 | 6.600 | 6.850 | 232,555 | +0.20(+3.01%) |
Feb 14, 2006 | 6.650 | 6.800 | 6.550 | 6.650 | 265,329 | -0.03(-0.45%) |
Feb 13, 2006 | 7.190 | 7.190 | 6.640 | 6.680 | 323,512 | -0.43(-6.05%) |
Feb 10, 2006 | 7.080 | 7.240 | 7.000 | 7.110 | 62,398 | -0.02(-0.28%) |
Feb 09, 2006 | 7.200 | 7.360 | 7.100 | 7.130 | 154,875 | -0.07(-0.97%) |
Feb 08, 2006 | 7.000 | 7.380 | 6.910 | 7.200 | 106,940 | +0.79(+12.32%) |
Feb 07, 2006 | 6.410 | 6.410 | 6.410 | 6.410 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 6.410 | 6.410 | 6.410 | 6.410 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 6.410 | 6.410 | 6.410 | 6.410 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 6.410 | 6.410 | 6.410 | 6.410 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 6.410 | 6.410 | 6.410 | 6.410 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 6.410 | 6.410 | 6.410 | 6.410 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 6.410 | 6.410 | 6.410 | 6.410 | 0 | +0.00(+0.00%) |
Jan 27, 2006 | 6.410 | 6.410 | 6.410 | 6.410 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 6.410 | 6.410 | 6.410 | 6.410 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 6.410 | 6.410 | 6.410 | 6.410 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 6.410 | 6.410 | 6.410 | 6.410 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 6.410 | 6.410 | 6.410 | 6.410 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 6.410 | 6.410 | 6.410 | 6.410 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 6.410 | 6.410 | 6.410 | 6.410 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 6.410 | 6.410 | 6.410 | 6.410 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 6.410 | 6.410 | 6.410 | 6.410 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 6.410 | 6.410 | 6.410 | 6.410 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 6.410 | 6.410 | 6.410 | 6.410 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 6.410 | 6.410 | 6.410 | 6.410 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 6.410 | 6.410 | 6.410 | 6.410 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 6.410 | 6.410 | 6.410 | 6.410 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 6.410 | 6.410 | 6.410 | 6.410 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 6.410 | 6.410 | 6.410 | 6.410 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 6.410 | 6.410 | 6.410 | 6.410 | 0 | +0.00(+0.00%) |
Jan 03, 2006 | 6.410 | 6.410 | 6.410 | 6.410 | 0 | +0.00(+0.00%) |
Dec 30, 2005 | 6.410 | 6.410 | 6.410 | 6.410 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 6.410 | 6.410 | 6.410 | 6.410 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 6.410 | 6.410 | 6.410 | 6.410 | 0 | +0.00(+0.00%) |
Dec 23, 2005 | 6.410 | 6.410 | 6.410 | 6.410 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 6.410 | 6.410 | 6.410 | 6.410 | 0 | +0.00(+0.00%) |
Dec 21, 2005 | 6.280 | 6.460 | 6.410 | 6.410 | 244,000 | +0.00(+0.00%) |
Dec 20, 2005 | 6.280 | 6.460 | 6.410 | 6.410 | 244,000 | +0.17(+2.72%) |
Dec 19, 2005 | 6.230 | 6.270 | 6.160 | 6.240 | 143,851 | +0.04(+0.65%) |
Dec 16, 2005 | 6.140 | 6.200 | 6.010 | 6.200 | 134,850 | +0.19(+3.16%) |
Dec 15, 2005 | 6.130 | 6.140 | 6.010 | 6.010 | 306,610 | -0.06(-0.99%) |
Dec 14, 2005 | 6.090 | 6.190 | 6.000 | 6.070 | 442,550 | -0.01(-0.16%) |
Dec 13, 2005 | 6.200 | 6.200 | 6.050 | 6.080 | 38,080 | -0.03(-0.49%) |
Dec 12, 2005 | 6.250 | 6.250 | 6.110 | 6.110 | 26,225 | -0.09(-1.45%) |
Dec 09, 2005 | 6.180 | 6.200 | 6.180 | 6.200 | 65,900 | +0.08(+1.31%) |
Dec 08, 2005 | 6.240 | 6.290 | 6.050 | 6.120 | 42,925 | -0.08(-1.29%) |
Dec 07, 2005 | 6.200 | 6.250 | 6.120 | 6.200 | 115,542 | +0.00(+0.00%) |
Dec 06, 2005 | 6.080 | 6.200 | 6.070 | 6.200 | 215,982 | +0.11(+1.81%) |
Dec 05, 2005 | 6.110 | 6.110 | 6.070 | 6.090 | 49,950 | +0.01(+0.16%) |
Dec 02, 2005 | 6.060 | 6.080 | 6.060 | 6.080 | 26,900 | -0.01(-0.16%) |