Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 7.550 | 7.580 | 7.480 | 7.500 | 56,600 | -0.05(-0.66%) |
Feb 27, 2006 | 7.590 | 7.600 | 7.510 | 7.550 | 47,800 | -0.04(-0.53%) |
Feb 24, 2006 | 7.510 | 7.590 | 7.490 | 7.590 | 174,600 | +0.09(+1.20%) |
Feb 23, 2006 | 7.660 | 7.660 | 7.480 | 7.500 | 51,000 | -0.12(-1.57%) |
Feb 22, 2006 | 7.650 | 7.650 | 7.450 | 7.620 | 209,100 | -0.03(-0.39%) |
Feb 21, 2006 | 7.590 | 7.650 | 7.530 | 7.650 | 88,000 | +0.10(+1.32%) |
Feb 17, 2006 | 7.530 | 7.600 | 7.500 | 7.550 | 63,300 | +0.05(+0.67%) |
Feb 16, 2006 | 7.580 | 7.580 | 7.500 | 7.500 | 111,300 | +0.00(+0.00%) |
Feb 15, 2006 | 7.580 | 7.600 | 7.450 | 7.500 | 119,200 | +0.00(+0.00%) |
Feb 14, 2006 | 7.510 | 7.540 | 7.460 | 7.500 | 83,600 | -0.01(-0.13%) |
Feb 13, 2006 | 7.510 | 7.550 | 7.440 | 7.510 | 585,100 | +0.00(+0.00%) |
Feb 10, 2006 | 7.320 | 7.510 | 7.220 | 7.510 | 247,100 | +0.22(+3.02%) |
Feb 09, 2006 | 7.160 | 7.350 | 7.160 | 7.290 | 27,900 | +0.11(+1.53%) |
Feb 08, 2006 | 7.240 | 7.280 | 7.180 | 7.180 | 32,300 | -0.05(-0.69%) |
Feb 07, 2006 | 7.290 | 7.350 | 7.220 | 7.230 | 36,800 | +0.03(+0.42%) |
Feb 06, 2006 | 7.200 | 7.310 | 7.190 | 7.200 | 48,600 | -0.06(-0.83%) |
Feb 03, 2006 | 7.220 | 7.350 | 7.170 | 7.260 | 47,900 | +0.04(+0.55%) |
Feb 02, 2006 | 7.270 | 7.320 | 7.160 | 7.220 | 122,900 | -0.10(-1.37%) |
Feb 01, 2006 | 7.350 | 7.400 | 7.220 | 7.320 | 49,300 | -0.10(-1.35%) |
Jan 31, 2006 | 7.200 | 7.520 | 7.150 | 7.420 | 191,800 | +0.15(+2.06%) |
Jan 30, 2006 | 7.350 | 7.400 | 7.180 | 7.270 | 46,900 | -0.03(-0.41%) |
Jan 27, 2006 | 7.450 | 7.450 | 7.050 | 7.300 | 301,300 | -0.15(-2.01%) |
Jan 26, 2006 | 7.450 | 7.500 | 7.370 | 7.450 | 32,000 | +0.03(+0.40%) |
Jan 25, 2006 | 7.420 | 7.500 | 7.390 | 7.420 | 64,600 | -0.08(-1.07%) |
Jan 24, 2006 | 7.600 | 7.610 | 7.200 | 7.500 | 109,800 | -0.08(-1.06%) |
Jan 23, 2006 | 7.700 | 7.700 | 7.490 | 7.580 | 19,700 | -0.14(-1.81%) |
Jan 20, 2006 | 7.950 | 7.960 | 7.600 | 7.720 | 91,800 | -0.14(-1.78%) |
Jan 19, 2006 | 7.650 | 7.890 | 7.620 | 7.860 | 176,400 | +0.19(+2.48%) |
Jan 18, 2006 | 7.600 | 7.730 | 7.430 | 7.670 | 180,000 | +0.08(+1.05%) |
Jan 17, 2006 | 7.500 | 7.610 | 7.450 | 7.590 | 141,500 | +0.04(+0.53%) |
Jan 13, 2006 | 7.490 | 7.550 | 7.430 | 7.550 | 43,200 | +0.08(+1.07%) |
Jan 12, 2006 | 7.550 | 7.610 | 7.430 | 7.470 | 71,800 | -0.11(-1.45%) |
Jan 11, 2006 | 7.470 | 7.600 | 7.450 | 7.580 | 70,200 | +0.11(+1.47%) |
Jan 10, 2006 | 7.550 | 7.550 | 7.420 | 7.470 | 58,800 | -0.15(-1.97%) |
Jan 09, 2006 | 7.600 | 7.640 | 7.520 | 7.620 | 64,600 | +0.02(+0.26%) |
Jan 06, 2006 | 7.380 | 7.630 | 7.300 | 7.600 | 163,800 | +0.27(+3.68%) |
Jan 05, 2006 | 7.330 | 7.390 | 7.200 | 7.330 | 92,900 | -0.01(-0.14%) |
Jan 04, 2006 | 7.390 | 7.470 | 7.330 | 7.340 | 64,500 | +0.09(+1.24%) |
Jan 03, 2006 | 7.200 | 7.280 | 7.080 | 7.250 | 286,800 | +0.10(+1.40%) |
Dec 30, 2005 | 7.120 | 7.150 | 6.950 | 7.150 | 183,200 | +0.09(+1.27%) |
Dec 29, 2005 | 7.230 | 7.230 | 6.970 | 7.060 | 63,900 | -0.19(-2.62%) |
Dec 28, 2005 | 7.100 | 7.250 | 7.000 | 7.250 | 95,200 | +0.14(+1.97%) |
Dec 27, 2005 | 7.110 | 7.210 | 7.060 | 7.110 | 148,700 | +0.13(+1.86%) |
Dec 23, 2005 | 7.150 | 7.150 | 6.980 | 6.980 | 31,400 | -0.14(-1.97%) |
Dec 22, 2005 | 6.980 | 7.120 | 6.920 | 7.120 | 90,900 | +0.19(+2.76%) |
Dec 21, 2005 | 6.800 | 6.990 | 6.800 | 6.929 | 95,800 | -0.04(-0.59%) |
Dec 20, 2005 | 7.050 | 7.140 | 6.970 | 6.970 | 81,900 | -0.09(-1.27%) |
Dec 19, 2005 | 7.050 | 7.130 | 6.970 | 7.060 | 98,800 | -0.07(-0.98%) |
Dec 16, 2005 | 7.300 | 7.300 | 6.980 | 7.130 | 271,900 | -0.21(-2.86%) |
Dec 15, 2005 | 7.130 | 7.430 | 7.100 | 7.340 | 143,000 | +0.21(+2.95%) |
Dec 14, 2005 | 7.150 | 7.220 | 7.120 | 7.130 | 109,700 | -0.03(-0.42%) |
Dec 13, 2005 | 7.200 | 7.200 | 7.010 | 7.160 | 101,700 | -0.02(-0.28%) |
Dec 12, 2005 | 7.370 | 7.400 | 7.050 | 7.180 | 104,500 | -0.21(-2.84%) |
Dec 09, 2005 | 7.320 | 7.440 | 7.303 | 7.390 | 16,200 | +0.01(+0.14%) |
Dec 08, 2005 | 7.480 | 7.540 | 7.300 | 7.380 | 46,100 | -0.05(-0.67%) |
Dec 07, 2005 | 7.650 | 7.650 | 7.380 | 7.430 | 32,800 | -0.17(-2.24%) |
Dec 06, 2005 | 7.300 | 7.640 | 7.300 | 7.600 | 180,800 | +0.35(+4.83%) |
Dec 05, 2005 | 7.800 | 7.800 | 7.220 | 7.250 | 206,400 | -0.25(-3.33%) |
Dec 02, 2005 | 7.500 | 7.710 | 7.500 | 7.500 | 100,300 | +0.10(+1.35%) |