Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 7.538 | 7.589 | 7.500 | 7.580 | 177,779 | +0.04(+0.55%) |
Feb 27, 2006 | 7.518 | 7.538 | 7.488 | 7.538 | 98,841 | +0.02(+0.28%) |
Feb 24, 2006 | 7.423 | 7.518 | 7.417 | 7.518 | 127,852 | +0.12(+1.56%) |
Feb 23, 2006 | 7.405 | 7.411 | 7.340 | 7.402 | 119,419 | +0.02(+0.32%) |
Feb 22, 2006 | 7.411 | 7.423 | 7.366 | 7.378 | 155,852 | -0.02(-0.24%) |
Feb 21, 2006 | 7.381 | 7.441 | 7.355 | 7.396 | 160,912 | +0.04(+0.60%) |
Feb 17, 2006 | 7.239 | 7.360 | 7.239 | 7.352 | 102,214 | +0.12(+1.60%) |
Feb 16, 2006 | 7.263 | 7.289 | 7.194 | 7.236 | 104,913 | -0.07(-0.93%) |
Feb 15, 2006 | 7.194 | 7.322 | 7.174 | 7.304 | 217,923 | +0.12(+1.73%) |
Feb 14, 2006 | 7.174 | 7.183 | 7.114 | 7.180 | 246,597 | +0.01(+0.08%) |
Feb 13, 2006 | 7.174 | 7.227 | 7.132 | 7.174 | 286,741 | -0.15(-2.02%) |
Feb 10, 2006 | 7.449 | 7.449 | 7.280 | 7.322 | 127,852 | -0.11(-1.44%) |
Feb 09, 2006 | 7.467 | 7.500 | 7.417 | 7.429 | 82,648 | -0.01(-0.16%) |
Feb 08, 2006 | 7.497 | 7.515 | 7.414 | 7.441 | 124,816 | -0.08(-1.10%) |
Feb 07, 2006 | 7.544 | 7.544 | 7.446 | 7.524 | 114,021 | +0.02(+0.28%) |
Feb 06, 2006 | 7.559 | 7.589 | 7.500 | 7.503 | 137,973 | -0.07(-0.86%) |
Feb 03, 2006 | 7.595 | 7.595 | 7.518 | 7.568 | 114,021 | -0.01(-0.16%) |
Feb 02, 2006 | 7.678 | 7.692 | 7.562 | 7.580 | 104,913 | -0.09(-1.12%) |
Feb 01, 2006 | 7.663 | 7.690 | 7.604 | 7.666 | 109,636 | -0.01(-0.15%) |
Jan 31, 2006 | 7.734 | 7.737 | 7.648 | 7.678 | 106,262 | -0.04(-0.58%) |
Jan 30, 2006 | 7.678 | 7.737 | 7.648 | 7.722 | 154,165 | +0.06(+0.77%) |
Jan 27, 2006 | 7.615 | 7.701 | 7.607 | 7.663 | 161,249 | +0.06(+0.74%) |
Jan 26, 2006 | 7.601 | 7.612 | 7.515 | 7.607 | 167,996 | +0.02(+0.27%) |
Jan 25, 2006 | 7.580 | 7.601 | 7.538 | 7.586 | 172,382 | +0.04(+0.47%) |
Jan 24, 2006 | 7.529 | 7.615 | 7.521 | 7.550 | 150,454 | +0.01(+0.20%) |
Jan 23, 2006 | 7.509 | 7.538 | 7.476 | 7.535 | 111,997 | +0.01(+0.08%) |
Jan 20, 2006 | 7.604 | 7.636 | 7.529 | 7.529 | 98,841 | -0.03(-0.39%) |
Jan 19, 2006 | 7.506 | 7.633 | 7.471 | 7.559 | 116,045 | +0.09(+1.19%) |
Jan 18, 2006 | 7.420 | 7.485 | 7.382 | 7.470 | 183,177 | -0.02(-0.24%) |
Jan 17, 2006 | 7.372 | 7.526 | 7.369 | 7.488 | 133,587 | +0.14(+1.90%) |
Jan 13, 2006 | 7.455 | 7.497 | 7.343 | 7.349 | 120,094 | -0.09(-1.20%) |
Jan 12, 2006 | 7.449 | 7.449 | 7.411 | 7.438 | 115,371 | +0.00(+0.00%) |
Jan 11, 2006 | 7.396 | 7.449 | 7.396 | 7.438 | 93,781 | +0.04(+0.48%) |
Jan 10, 2006 | 7.435 | 7.464 | 7.381 | 7.402 | 104,576 | -0.05(-0.72%) |
Jan 09, 2006 | 7.524 | 7.524 | 7.411 | 7.455 | 207,803 | -0.04(-0.55%) |
Jan 06, 2006 | 7.515 | 7.559 | 7.432 | 7.497 | 166,647 | +0.01(+0.16%) |
Jan 05, 2006 | 7.411 | 7.526 | 7.411 | 7.485 | 157,539 | +0.09(+1.20%) |
Jan 04, 2006 | 7.441 | 7.458 | 7.355 | 7.396 | 80,287 | -0.03(-0.40%) |
Jan 03, 2006 | 7.408 | 7.426 | 7.355 | 7.426 | 159,225 | +0.01(+0.08%) |
Dec 30, 2005 | 7.399 | 7.426 | 7.352 | 7.420 | 82,986 | +0.00(+0.04%) |
Dec 29, 2005 | 7.349 | 7.441 | 7.346 | 7.417 | 155,515 | +0.06(+0.81%) |
Dec 28, 2005 | 7.396 | 7.396 | 7.322 | 7.357 | 143,033 | -0.01(-0.20%) |
Dec 27, 2005 | 7.340 | 7.420 | 7.340 | 7.372 | 128,527 | +0.04(+0.57%) |
Dec 23, 2005 | 7.337 | 7.384 | 7.272 | 7.331 | 158,888 | +0.01(+0.12%) |
Dec 22, 2005 | 7.435 | 7.452 | 7.272 | 7.322 | 204,092 | -0.05(-0.72%) |
Dec 21, 2005 | 7.357 | 7.381 | 7.263 | 7.375 | 248,958 | +0.03(+0.36%) |
Dec 20, 2005 | 7.319 | 7.355 | 7.218 | 7.349 | 167,996 | -0.00(-0.04%) |
Dec 19, 2005 | 7.150 | 7.352 | 7.150 | 7.352 | 146,406 | +0.06(+0.81%) |
Dec 16, 2005 | 7.227 | 7.319 | 7.218 | 7.292 | 178,791 | +0.09(+1.23%) |
Dec 15, 2005 | 7.162 | 7.233 | 7.162 | 7.203 | 163,273 | +0.05(+0.70%) |
Dec 14, 2005 | 7.141 | 7.189 | 7.123 | 7.153 | 202,068 | +0.02(+0.33%) |
Dec 13, 2005 | 7.114 | 7.147 | 7.088 | 7.129 | 120,431 | +0.03(+0.46%) |
Dec 12, 2005 | 7.153 | 7.174 | 7.037 | 7.097 | 197,008 | -0.04(-0.54%) |
Dec 09, 2005 | 7.120 | 7.186 | 7.120 | 7.135 | 103,226 | +0.01(+0.21%) |
Dec 08, 2005 | 7.180 | 7.248 | 7.120 | 7.120 | 109,299 | -0.07(-0.99%) |
Dec 07, 2005 | 7.183 | 7.218 | 7.159 | 7.191 | 68,480 | +0.01(+0.12%) |
Dec 06, 2005 | 7.117 | 7.189 | 7.117 | 7.183 | 101,877 | +0.05(+0.75%) |
Dec 05, 2005 | 7.144 | 7.189 | 7.123 | 7.129 | 40,818 | +0.01(+0.12%) |
Dec 02, 2005 | 7.076 | 7.189 | 7.076 | 7.120 | 83,661 | +0.04(+0.50%) |