Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 9.260 | 9.250 | 9.000 | 9.050 | 141,300 | -0.21(-2.27%) |
Feb 27, 2006 | 9.320 | 9.440 | 9.236 | 9.260 | 173,254 | +0.01(+0.11%) |
Feb 24, 2006 | 9.070 | 9.350 | 8.900 | 9.250 | 210,674 | +0.11(+1.20%) |
Feb 23, 2006 | 9.160 | 9.250 | 9.040 | 9.140 | 331,627 | -0.09(-0.98%) |
Feb 22, 2006 | 8.980 | 9.410 | 8.970 | 9.230 | 184,449 | +0.33(+3.71%) |
Feb 21, 2006 | 9.400 | 9.400 | 8.900 | 8.900 | 321,559 | -0.52(-5.52%) |
Feb 17, 2006 | 8.860 | 9.490 | 8.850 | 9.420 | 561,144 | +0.61(+6.92%) |
Feb 16, 2006 | 8.860 | 8.950 | 8.720 | 8.810 | 216,800 | +0.07(+0.80%) |
Feb 15, 2006 | 8.270 | 8.800 | 8.270 | 8.740 | 211,151 | +0.43(+5.17%) |
Feb 14, 2006 | 8.200 | 8.460 | 8.130 | 8.310 | 124,249 | +0.17(+2.09%) |
Feb 13, 2006 | 8.130 | 8.280 | 8.110 | 8.140 | 132,487 | -0.06(-0.73%) |
Feb 10, 2006 | 8.040 | 8.220 | 7.940 | 8.200 | 170,489 | +0.08(+0.99%) |
Feb 09, 2006 | 8.250 | 8.250 | 8.090 | 8.120 | 97,775 | -0.09(-1.10%) |
Feb 08, 2006 | 8.200 | 8.250 | 8.000 | 8.210 | 115,599 | +0.13(+1.61%) |
Feb 07, 2006 | 8.050 | 8.240 | 7.790 | 8.080 | 147,260 | -0.02(-0.25%) |
Feb 06, 2006 | 8.140 | 8.200 | 7.900 | 8.100 | 71,088 | +0.05(+0.62%) |
Feb 03, 2006 | 7.770 | 8.110 | 7.750 | 8.050 | 155,371 | +0.22(+2.81%) |
Feb 02, 2006 | 7.750 | 7.890 | 7.590 | 7.830 | 189,533 | +0.05(+0.64%) |
Feb 01, 2006 | 7.780 | 7.930 | 7.590 | 7.780 | 286,319 | +0.01(+0.13%) |
Jan 31, 2006 | 7.680 | 8.000 | 7.610 | 7.770 | 304,265 | +0.06(+0.78%) |
Jan 30, 2006 | 7.820 | 7.970 | 7.630 | 7.710 | 142,119 | -0.19(-2.41%) |
Jan 27, 2006 | 7.980 | 8.270 | 7.840 | 7.900 | 195,212 | -0.08(-1.00%) |
Jan 26, 2006 | 7.880 | 7.980 | 7.750 | 7.980 | 311,058 | +0.14(+1.79%) |
Jan 25, 2006 | 7.440 | 7.880 | 7.440 | 7.840 | 292,869 | +0.38(+5.09%) |
Jan 24, 2006 | 7.600 | 7.640 | 7.290 | 7.460 | 182,616 | -0.04(-0.53%) |
Jan 23, 2006 | 7.350 | 7.640 | 7.260 | 7.500 | 208,186 | +0.23(+3.16%) |
Jan 20, 2006 | 7.510 | 7.510 | 7.270 | 7.270 | 89,818 | -0.18(-2.42%) |
Jan 19, 2006 | 7.100 | 7.840 | 6.990 | 7.450 | 287,908 | +0.42(+5.97%) |
Jan 18, 2006 | 7.000 | 7.090 | 6.890 | 7.030 | 124,796 | -0.06(-0.85%) |
Jan 17, 2006 | 7.250 | 7.250 | 7.040 | 7.090 | 82,380 | -0.20(-2.74%) |
Jan 13, 2006 | 7.130 | 7.430 | 7.130 | 7.290 | 139,658 | +0.25(+3.55%) |
Jan 12, 2006 | 6.980 | 7.150 | 6.970 | 7.040 | 210,900 | +0.01(+0.14%) |
Jan 11, 2006 | 7.070 | 7.140 | 6.990 | 7.030 | 167,894 | -0.11(-1.54%) |
Jan 10, 2006 | 7.180 | 7.230 | 7.090 | 7.140 | 319,788 | -0.08(-1.11%) |
Jan 09, 2006 | 7.210 | 7.270 | 7.130 | 7.220 | 332,508 | -0.08(-1.10%) |
Jan 06, 2006 | 7.050 | 7.330 | 6.970 | 7.300 | 188,706 | +0.31(+4.43%) |
Jan 05, 2006 | 6.960 | 7.030 | 6.860 | 6.990 | 43,529 | -0.02(-0.29%) |
Jan 04, 2006 | 7.040 | 7.070 | 6.930 | 7.010 | 169,853 | -0.07(-0.99%) |
Jan 03, 2006 | 7.010 | 7.250 | 6.820 | 7.080 | 318,567 | +0.07(+1.00%) |
Dec 30, 2005 | 6.820 | 7.010 | 6.650 | 7.010 | 144,893 | +0.18(+2.64%) |
Dec 29, 2005 | 6.720 | 6.970 | 6.720 | 6.830 | 67,748 | +0.03(+0.44%) |
Dec 28, 2005 | 6.820 | 6.930 | 6.660 | 6.800 | 67,100 | -0.03(-0.44%) |
Dec 27, 2005 | 6.950 | 7.090 | 6.830 | 6.830 | 111,400 | -0.16(-2.29%) |
Dec 23, 2005 | 6.990 | 7.080 | 6.770 | 6.990 | 63,296 | -0.04(-0.57%) |
Dec 22, 2005 | 6.800 | 7.030 | 6.800 | 7.030 | 174,048 | +0.18(+2.63%) |
Dec 21, 2005 | 6.960 | 7.000 | 6.850 | 6.850 | 104,936 | -0.04(-0.58%) |
Dec 20, 2005 | 6.820 | 6.980 | 6.750 | 6.890 | 91,067 | +0.00(+0.00%) |
Dec 19, 2005 | 6.990 | 7.010 | 6.800 | 6.890 | 140,435 | -0.12(-1.71%) |
Dec 16, 2005 | 6.920 | 7.030 | 6.920 | 7.010 | 262,295 | +0.03(+0.43%) |
Dec 15, 2005 | 6.890 | 7.060 | 6.730 | 6.980 | 105,619 | +0.08(+1.16%) |
Dec 14, 2005 | 6.950 | 6.980 | 6.790 | 6.900 | 51,052 | +0.02(+0.22%) |
Dec 13, 2005 | 6.930 | 6.930 | 6.740 | 6.885 | 67,284 | +0.00(+0.07%) |
Dec 12, 2005 | 6.920 | 6.930 | 6.780 | 6.880 | 70,829 | +0.00(+0.00%) |
Dec 09, 2005 | 6.680 | 6.920 | 6.670 | 6.880 | 70,708 | +0.24(+3.61%) |
Dec 08, 2005 | 6.545 | 6.670 | 6.420 | 6.640 | 97,190 | +0.09(+1.37%) |
Dec 07, 2005 | 6.610 | 6.660 | 6.420 | 6.550 | 99,456 | -0.16(-2.38%) |
Dec 06, 2005 | 6.740 | 6.840 | 6.640 | 6.710 | 67,071 | +0.04(+0.60%) |
Dec 05, 2005 | 6.810 | 6.880 | 6.610 | 6.670 | 68,804 | -0.12(-1.77%) |
Dec 02, 2005 | 6.640 | 6.870 | 6.640 | 6.790 | 56,994 | +0.08(+1.19%) |