Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 8.147 | 8.131 | 7.975 | 8.045 | 11,398,365 | -0.10(-1.24%) |
Feb 27, 2006 | 8.193 | 8.246 | 8.119 | 8.147 | 10,231,676 | -0.08(-1.00%) |
Feb 24, 2006 | 8.222 | 8.282 | 8.218 | 8.229 | 9,426,972 | +0.12(+1.43%) |
Feb 23, 2006 | 8.084 | 8.242 | 8.018 | 8.112 | 11,924,011 | +0.03(+0.35%) |
Feb 22, 2006 | 8.043 | 8.111 | 7.971 | 8.084 | 13,599,235 | -0.01(-0.08%) |
Feb 21, 2006 | 8.185 | 8.295 | 8.091 | 8.091 | 14,155,595 | -0.01(-0.18%) |
Feb 17, 2006 | 8.085 | 8.155 | 8.049 | 8.106 | 15,620,648 | +0.19(+2.37%) |
Feb 16, 2006 | 7.738 | 7.954 | 7.736 | 7.918 | 16,044,500 | +0.22(+2.89%) |
Feb 15, 2006 | 7.683 | 7.862 | 7.596 | 7.695 | 17,296,310 | +0.11(+1.50%) |
Feb 14, 2006 | 7.465 | 7.635 | 7.464 | 7.581 | 17,745,610 | -0.10(-1.35%) |
Feb 13, 2006 | 7.555 | 7.874 | 7.555 | 7.685 | 15,532,017 | +0.12(+1.52%) |
Feb 10, 2006 | 7.795 | 7.840 | 7.396 | 7.570 | 22,914,760 | -0.17(-2.16%) |
Feb 09, 2006 | 7.960 | 8.046 | 7.715 | 7.738 | 14,919,494 | -0.17(-2.09%) |
Feb 08, 2006 | 8.085 | 8.085 | 7.732 | 7.903 | 17,573,614 | -0.06(-0.70%) |
Feb 07, 2006 | 8.230 | 8.233 | 7.918 | 7.959 | 14,097,239 | -0.38(-4.55%) |
Feb 06, 2006 | 8.237 | 8.376 | 8.229 | 8.338 | 13,507,971 | +0.18(+2.18%) |
Feb 03, 2006 | 8.173 | 8.259 | 8.042 | 8.160 | 15,359,141 | -0.17(-2.07%) |
Feb 02, 2006 | 8.598 | 8.718 | 8.224 | 8.332 | 18,220,360 | -0.32(-3.70%) |
Feb 01, 2006 | 8.763 | 8.868 | 8.607 | 8.653 | 15,109,920 | -0.11(-1.22%) |
Jan 31, 2006 | 8.677 | 8.829 | 8.628 | 8.760 | 12,431,230 | +0.04(+0.42%) |
Jan 30, 2006 | 8.689 | 8.863 | 8.645 | 8.723 | 13,087,629 | +0.17(+2.01%) |
Jan 27, 2006 | 8.326 | 8.572 | 8.319 | 8.551 | 14,666,324 | +0.29(+3.50%) |
Jan 26, 2006 | 8.370 | 8.454 | 8.115 | 8.262 | 19,815,728 | +0.06(+0.75%) |
Jan 25, 2006 | 8.359 | 8.444 | 8.068 | 8.200 | 14,815,067 | -0.10(-1.21%) |
Jan 24, 2006 | 8.205 | 8.413 | 8.193 | 8.300 | 12,949,417 | +0.03(+0.40%) |
Jan 23, 2006 | 8.261 | 8.376 | 8.205 | 8.267 | 11,483,486 | -0.01(-0.10%) |
Jan 20, 2006 | 8.324 | 8.445 | 8.196 | 8.275 | 13,999,393 | +0.03(+0.37%) |
Jan 19, 2006 | 8.202 | 8.256 | 8.108 | 8.245 | 16,906,682 | +0.10(+1.27%) |
Jan 18, 2006 | 8.171 | 8.188 | 8.008 | 8.141 | 16,574,973 | -0.02(-0.21%) |
Jan 17, 2006 | 8.218 | 8.281 | 8.091 | 8.158 | 14,774,261 | +0.03(+0.38%) |
Jan 13, 2006 | 7.857 | 8.142 | 7.856 | 8.127 | 10,609,457 | +0.23(+2.91%) |
Jan 12, 2006 | 8.068 | 8.143 | 7.865 | 7.897 | 13,509,726 | -0.07(-0.83%) |
Jan 11, 2006 | 7.817 | 8.060 | 7.757 | 7.963 | 15,703,137 | +0.04(+0.55%) |
Jan 10, 2006 | 7.738 | 7.979 | 7.738 | 7.920 | 20,004,398 | +0.18(+2.27%) |
Jan 09, 2006 | 7.612 | 7.779 | 7.560 | 7.744 | 12,610,248 | +0.14(+1.90%) |
Jan 06, 2006 | 7.589 | 7.715 | 7.571 | 7.600 | 11,941,124 | +0.09(+1.23%) |
Jan 05, 2006 | 7.487 | 7.542 | 7.338 | 7.507 | 13,757,631 | -0.03(-0.33%) |
Jan 04, 2006 | 7.317 | 7.552 | 7.303 | 7.532 | 15,594,761 | +0.10(+1.32%) |
Jan 03, 2006 | 7.082 | 7.434 | 7.066 | 7.434 | 19,480,508 | +0.49(+7.00%) |
Dec 30, 2005 | 7.008 | 7.008 | 6.887 | 6.948 | 10,508,540 | +0.03(+0.44%) |
Dec 29, 2005 | 6.989 | 7.064 | 6.901 | 6.917 | 6,076,963 | -0.07(-0.98%) |
Dec 28, 2005 | 6.881 | 7.044 | 6.860 | 6.985 | 9,585,807 | +0.15(+2.23%) |
Dec 27, 2005 | 7.047 | 7.065 | 6.786 | 6.833 | 9,836,783 | -0.25(-3.54%) |
Dec 23, 2005 | 7.061 | 7.142 | 6.949 | 7.083 | 4,882,631 | -0.04(-0.58%) |
Dec 22, 2005 | 7.082 | 7.179 | 7.058 | 7.124 | 8,727,573 | +0.07(+0.94%) |
Dec 21, 2005 | 7.029 | 7.128 | 7.005 | 7.058 | 7,864,512 | +0.06(+0.83%) |
Dec 20, 2005 | 7.025 | 7.065 | 6.985 | 7.000 | 10,293,104 | +0.00(+0.00%) |
Dec 19, 2005 | 7.061 | 7.123 | 6.972 | 7.000 | 9,750,345 | -0.04(-0.58%) |
Dec 16, 2005 | 7.165 | 7.173 | 7.008 | 7.041 | 15,858,023 | -0.12(-1.73%) |
Dec 15, 2005 | 7.320 | 7.315 | 7.104 | 7.165 | 11,050,421 | -0.15(-2.12%) |
Dec 14, 2005 | 7.048 | 7.324 | 7.048 | 7.320 | 16,582,871 | +0.26(+3.73%) |
Dec 13, 2005 | 7.065 | 7.172 | 7.039 | 7.057 | 12,935,376 | +0.01(+0.10%) |
Dec 12, 2005 | 7.065 | 7.155 | 6.997 | 7.050 | 17,113,344 | +0.02(+0.26%) |
Dec 09, 2005 | 7.095 | 7.131 | 6.997 | 7.032 | 11,500,160 | -0.08(-1.14%) |
Dec 08, 2005 | 7.063 | 7.134 | 6.982 | 7.113 | 13,722,529 | +0.11(+1.51%) |
Dec 07, 2005 | 7.060 | 7.081 | 6.923 | 7.007 | 14,607,090 | -0.00(-0.07%) |
Dec 06, 2005 | 6.985 | 7.131 | 6.955 | 7.012 | 17,150,638 | -0.02(-0.29%) |
Dec 05, 2005 | 6.963 | 7.082 | 6.949 | 7.032 | 12,605,860 | +0.10(+1.51%) |
Dec 02, 2005 | 6.942 | 7.067 | 6.825 | 6.927 | 9,167,659 | -0.04(-0.56%) |