Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 8.989 | 8.777 | 8.716 | 8.773 | 1,850 | -0.22(-2.40%) |
Feb 27, 2006 | 8.872 | 9.058 | 8.872 | 8.989 | 693 | +0.07(+0.82%) |
Feb 24, 2006 | 9.157 | 9.175 | 8.457 | 8.915 | 11,298 | -0.21(-2.27%) |
Feb 23, 2006 | 9.123 | 9.123 | 9.123 | 9.123 | 0 | +0.00(+0.00%) |
Feb 22, 2006 | 9.274 | 9.274 | 9.114 | 9.123 | 1,965 | -0.17(-1.86%) |
Feb 21, 2006 | 9.296 | 9.296 | 9.296 | 9.296 | 740 | +0.22(+2.38%) |
Feb 17, 2006 | 8.928 | 9.080 | 8.928 | 9.080 | 1,850 | +0.05(+0.53%) |
Feb 16, 2006 | 8.755 | 9.188 | 8.755 | 9.032 | 12,026 | +0.38(+4.45%) |
Feb 15, 2006 | 8.647 | 8.647 | 8.647 | 8.647 | 5,550 | +0.11(+1.27%) |
Feb 14, 2006 | 8.539 | 8.539 | 8.539 | 8.539 | 0 | +0.00(+0.00%) |
Feb 13, 2006 | 8.604 | 8.604 | 8.431 | 8.539 | 5,916 | +0.11(+1.28%) |
Feb 10, 2006 | 8.431 | 8.431 | 8.431 | 8.431 | 494 | -0.05(-0.60%) |
Feb 09, 2006 | 8.482 | 8.482 | 8.482 | 8.482 | 231 | -0.17(-1.91%) |
Feb 08, 2006 | 8.643 | 8.647 | 8.643 | 8.647 | 462 | +0.22(+2.56%) |
Feb 07, 2006 | 8.431 | 8.431 | 8.431 | 8.431 | 2,083 | -0.11(-1.27%) |
Feb 06, 2006 | 8.539 | 8.539 | 8.539 | 8.539 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 8.539 | 8.539 | 8.539 | 8.539 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 8.539 | 8.539 | 8.539 | 8.539 | 693 | +0.11(+1.28%) |
Feb 01, 2006 | 8.513 | 8.513 | 8.431 | 8.431 | 802 | -0.09(-1.07%) |
Jan 31, 2006 | 8.522 | 8.522 | 8.522 | 8.522 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 8.526 | 8.526 | 8.522 | 8.522 | 1,776 | +0.09(+1.08%) |
Jan 27, 2006 | 8.431 | 8.431 | 8.431 | 8.431 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 8.431 | 8.431 | 8.431 | 8.431 | 439 | -0.08(-0.96%) |
Jan 25, 2006 | 8.513 | 8.513 | 8.513 | 8.513 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 8.513 | 8.513 | 8.513 | 8.513 | 890 | +0.21(+2.50%) |
Jan 23, 2006 | 8.306 | 8.306 | 8.306 | 8.306 | 751 | -0.10(-1.13%) |
Jan 20, 2006 | 8.401 | 8.401 | 8.401 | 8.401 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 8.401 | 8.401 | 8.401 | 8.401 | 231 | +0.18(+2.16%) |
Jan 18, 2006 | 8.224 | 8.224 | 8.224 | 8.224 | 3,238 | -0.42(-4.90%) |
Jan 17, 2006 | 8.647 | 8.647 | 8.647 | 8.647 | 693 | +0.00(+0.00%) |
Jan 13, 2006 | 8.621 | 8.647 | 8.608 | 8.647 | 1,602 | +0.22(+2.56%) |
Jan 12, 2006 | 8.505 | 8.505 | 8.431 | 8.431 | 2,544 | -0.15(-1.71%) |
Jan 11, 2006 | 8.578 | 8.578 | 8.578 | 8.578 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 8.578 | 8.578 | 8.578 | 8.578 | 462 | +0.15(+1.74%) |
Jan 09, 2006 | 8.431 | 8.431 | 8.431 | 8.431 | 231 | -0.19(-2.26%) |
Jan 06, 2006 | 8.626 | 8.626 | 8.626 | 8.626 | 462 | +0.30(+3.64%) |
Jan 05, 2006 | 8.323 | 8.323 | 8.323 | 8.323 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 8.323 | 8.323 | 8.323 | 8.323 | 1,087 | -0.05(-0.63%) |
Jan 03, 2006 | 8.376 | 8.376 | 8.376 | 8.376 | 0 | +0.00(+0.00%) |
Dec 30, 2005 | 8.345 | 8.376 | 8.345 | 8.376 | 1,366 | -0.10(-1.16%) |
Dec 29, 2005 | 8.474 | 8.474 | 8.474 | 8.474 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 8.474 | 8.474 | 8.474 | 8.474 | 8,557 | -0.13(-1.51%) |
Dec 27, 2005 | 8.604 | 8.604 | 8.604 | 8.604 | 2,312 | +0.00(+0.00%) |
Dec 23, 2005 | 8.604 | 8.604 | 8.604 | 8.604 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 8.604 | 8.604 | 8.604 | 8.604 | 693 | +0.00(+0.00%) |
Dec 21, 2005 | 8.604 | 8.604 | 8.604 | 8.604 | 231 | +0.13(+1.53%) |
Dec 20, 2005 | 8.301 | 8.474 | 8.301 | 8.474 | 8,631 | +0.11(+1.29%) |
Dec 19, 2005 | 8.366 | 8.366 | 8.366 | 8.366 | 0 | +0.00(+0.00%) |
Dec 16, 2005 | 8.366 | 8.366 | 8.366 | 8.366 | 0 | +0.00(+0.00%) |
Dec 15, 2005 | 8.280 | 8.366 | 8.280 | 8.366 | 5,881 | +0.28(+3.42%) |
Dec 14, 2005 | 8.090 | 8.090 | 8.090 | 8.090 | 0 | +0.00(+0.00%) |
Dec 13, 2005 | 8.128 | 8.128 | 8.090 | 8.090 | 462 | -0.22(-2.60%) |
Dec 12, 2005 | 8.306 | 8.306 | 8.306 | 8.306 | 231 | -0.07(-0.79%) |
Dec 09, 2005 | 8.293 | 8.630 | 8.293 | 8.371 | 23,743 | -0.26(-3.04%) |
Dec 08, 2005 | 8.634 | 8.634 | 8.634 | 8.634 | 0 | +0.00(+0.00%) |
Dec 07, 2005 | 8.634 | 8.634 | 8.634 | 8.634 | 462 | +0.00(+0.00%) |
Dec 06, 2005 | 8.634 | 8.634 | 8.634 | 8.634 | 543 | +0.40(+4.83%) |
Dec 05, 2005 | 8.237 | 8.237 | 8.237 | 8.237 | 0 | +0.00(+0.00%) |
Dec 02, 2005 | 8.237 | 8.237 | 8.237 | 8.237 | 636 | -0.19(-2.31%) |