Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 7.274 | 7.260 | 7.143 | 7.255 | 2,036,122 | -0.02(-0.26%) |
Feb 27, 2006 | 7.132 | 7.286 | 7.132 | 7.274 | 2,263,626 | +0.16(+2.32%) |
Feb 24, 2006 | 7.071 | 7.115 | 7.009 | 7.109 | 1,171,759 | +0.03(+0.40%) |
Feb 23, 2006 | 7.127 | 7.127 | 7.044 | 7.081 | 892,515 | -0.06(-0.86%) |
Feb 22, 2006 | 7.004 | 7.153 | 6.984 | 7.143 | 1,318,990 | +0.16(+2.23%) |
Feb 21, 2006 | 6.960 | 6.987 | 6.895 | 6.987 | 1,834,869 | +0.06(+0.81%) |
Feb 17, 2006 | 6.939 | 6.962 | 6.903 | 6.931 | 1,066,757 | -0.01(-0.13%) |
Feb 16, 2006 | 7.022 | 7.023 | 6.931 | 6.939 | 1,229,967 | -0.06(-0.93%) |
Feb 15, 2006 | 7.057 | 7.062 | 6.932 | 7.004 | 1,702,475 | -0.05(-0.70%) |
Feb 14, 2006 | 6.941 | 7.088 | 6.922 | 7.053 | 3,178,969 | +0.10(+1.49%) |
Feb 13, 2006 | 6.834 | 7.032 | 6.759 | 6.950 | 4,271,216 | +0.29(+4.29%) |
Feb 10, 2006 | 6.554 | 6.687 | 6.550 | 6.664 | 1,155,781 | +0.11(+1.68%) |
Feb 09, 2006 | 6.547 | 6.612 | 6.512 | 6.554 | 1,320,131 | +0.03(+0.43%) |
Feb 08, 2006 | 6.587 | 6.589 | 6.492 | 6.526 | 1,063,333 | -0.06(-0.96%) |
Feb 07, 2006 | 6.575 | 6.645 | 6.559 | 6.589 | 1,108,606 | -0.03(-0.45%) |
Feb 06, 2006 | 6.566 | 6.631 | 6.526 | 6.619 | 728,165 | +0.03(+0.40%) |
Feb 03, 2006 | 6.561 | 6.641 | 6.522 | 6.592 | 684,414 | +0.00(+0.00%) |
Feb 02, 2006 | 6.694 | 6.703 | 6.564 | 6.592 | 738,056 | -0.11(-1.70%) |
Feb 01, 2006 | 6.598 | 6.720 | 6.598 | 6.706 | 932,462 | +0.11(+1.73%) |
Jan 31, 2006 | 6.634 | 6.655 | 6.589 | 6.592 | 752,132 | -0.08(-1.21%) |
Jan 30, 2006 | 6.661 | 6.701 | 6.610 | 6.673 | 467,562 | +0.00(+0.00%) |
Jan 27, 2006 | 6.726 | 6.745 | 6.652 | 6.673 | 471,747 | -0.05(-0.76%) |
Jan 26, 2006 | 6.633 | 6.731 | 6.633 | 6.724 | 1,008,550 | +0.12(+1.80%) |
Jan 25, 2006 | 6.710 | 6.711 | 6.571 | 6.605 | 1,238,337 | -0.06(-0.95%) |
Jan 24, 2006 | 6.736 | 6.755 | 6.654 | 6.668 | 647,891 | -0.04(-0.63%) |
Jan 23, 2006 | 6.729 | 6.771 | 6.662 | 6.710 | 1,431,220 | -0.01(-0.18%) |
Jan 20, 2006 | 6.873 | 6.873 | 6.690 | 6.722 | 1,490,569 | -0.13(-1.84%) |
Jan 19, 2006 | 6.867 | 6.874 | 6.817 | 6.848 | 948,440 | +0.01(+0.13%) |
Jan 18, 2006 | 6.855 | 6.859 | 6.764 | 6.839 | 1,564,755 | -0.02(-0.23%) |
Jan 17, 2006 | 6.836 | 6.876 | 6.836 | 6.855 | 1,251,272 | -0.04(-0.64%) |
Jan 13, 2006 | 6.859 | 6.915 | 6.838 | 6.899 | 892,135 | +0.06(+0.87%) |
Jan 12, 2006 | 6.881 | 6.915 | 6.824 | 6.839 | 911,157 | -0.02(-0.31%) |
Jan 11, 2006 | 6.939 | 6.939 | 6.820 | 6.860 | 1,296,164 | -0.04(-0.51%) |
Jan 10, 2006 | 6.850 | 6.897 | 6.848 | 6.895 | 895,559 | +0.05(+0.66%) |
Jan 09, 2006 | 6.857 | 6.866 | 6.808 | 6.850 | 943,875 | +0.00(+0.03%) |
Jan 06, 2006 | 6.866 | 6.866 | 6.810 | 6.848 | 540,607 | +0.01(+0.18%) |
Jan 05, 2006 | 6.820 | 6.859 | 6.811 | 6.836 | 981,158 | +0.02(+0.23%) |
Jan 04, 2006 | 6.706 | 6.836 | 6.706 | 6.820 | 1,191,162 | +0.11(+1.70%) |
Jan 03, 2006 | 6.697 | 6.720 | 6.655 | 6.706 | 1,900,305 | -0.01(-0.10%) |
Dec 30, 2005 | 6.755 | 6.755 | 6.694 | 6.713 | 674,142 | -0.05(-0.75%) |
Dec 29, 2005 | 6.782 | 6.825 | 6.752 | 6.764 | 706,479 | -0.01(-0.10%) |
Dec 28, 2005 | 6.775 | 6.813 | 6.762 | 6.771 | 1,028,333 | -0.00(-0.03%) |
Dec 27, 2005 | 6.745 | 6.881 | 6.745 | 6.773 | 1,025,289 | +0.06(+0.94%) |
Dec 23, 2005 | 6.762 | 6.773 | 6.706 | 6.710 | 1,140,944 | -0.03(-0.44%) |
Dec 22, 2005 | 6.706 | 6.740 | 6.683 | 6.740 | 917,244 | +0.05(+0.71%) |
Dec 21, 2005 | 6.834 | 6.920 | 6.645 | 6.692 | 1,800,629 | -0.12(-1.77%) |
Dec 20, 2005 | 6.550 | 6.832 | 6.519 | 6.813 | 3,231,850 | +0.31(+4.71%) |
Dec 19, 2005 | 6.666 | 6.666 | 6.506 | 6.506 | 1,392,035 | -0.16(-2.39%) |
Dec 16, 2005 | 6.655 | 6.720 | 6.645 | 6.666 | 1,785,031 | +0.04(+0.58%) |
Dec 15, 2005 | 6.577 | 6.640 | 6.506 | 6.627 | 2,509,772 | +0.11(+1.64%) |
Dec 14, 2005 | 6.519 | 6.578 | 6.499 | 6.521 | 1,237,576 | -0.01(-0.13%) |
Dec 13, 2005 | 6.526 | 6.552 | 6.486 | 6.529 | 1,560,570 | +0.02(+0.35%) |
Dec 12, 2005 | 6.554 | 6.584 | 6.459 | 6.506 | 936,646 | -0.04(-0.62%) |
Dec 09, 2005 | 6.515 | 6.570 | 6.484 | 6.547 | 537,563 | +0.03(+0.48%) |
Dec 08, 2005 | 6.571 | 6.589 | 6.470 | 6.515 | 908,494 | -0.04(-0.64%) |
Dec 07, 2005 | 6.598 | 6.598 | 6.538 | 6.557 | 1,157,303 | -0.04(-0.53%) |
Dec 06, 2005 | 6.598 | 6.624 | 6.564 | 6.592 | 1,968,023 | +0.01(+0.13%) |
Dec 05, 2005 | 6.596 | 6.598 | 6.501 | 6.584 | 1,245,945 | -0.01(-0.13%) |
Dec 02, 2005 | 6.564 | 6.605 | 6.536 | 6.592 | 1,203,336 | +0.03(+0.48%) |