Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 7.462 | 7.591 | 7.280 | 7.538 | 2,091,038 | +0.08(+1.02%) |
Feb 27, 2006 | 7.192 | 7.581 | 7.192 | 7.462 | 1,427,491 | +0.26(+3.55%) |
Feb 24, 2006 | 7.149 | 7.259 | 7.144 | 7.206 | 1,757,918 | +0.09(+1.32%) |
Feb 23, 2006 | 7.016 | 7.166 | 7.015 | 7.113 | 867,803 | +0.05(+0.74%) |
Feb 22, 2006 | 6.965 | 7.105 | 6.941 | 7.061 | 1,290,165 | +0.12(+1.68%) |
Feb 21, 2006 | 6.981 | 7.006 | 6.942 | 6.944 | 703,551 | -0.04(-0.53%) |
Feb 17, 2006 | 7.085 | 7.085 | 6.945 | 6.981 | 884,344 | +0.04(+0.52%) |
Feb 16, 2006 | 6.848 | 6.951 | 6.846 | 6.945 | 863,572 | +0.12(+1.73%) |
Feb 15, 2006 | 6.829 | 6.889 | 6.802 | 6.827 | 949,352 | +0.01(+0.15%) |
Feb 14, 2006 | 6.820 | 6.849 | 6.796 | 6.816 | 1,558,277 | +0.01(+0.15%) |
Feb 13, 2006 | 6.913 | 6.932 | 6.790 | 6.806 | 1,920,631 | -0.11(-1.55%) |
Feb 10, 2006 | 6.926 | 6.937 | 6.884 | 6.913 | 1,091,294 | +0.00(+0.00%) |
Feb 09, 2006 | 6.759 | 6.916 | 6.759 | 6.913 | 1,059,751 | +0.12(+1.81%) |
Feb 08, 2006 | 6.802 | 6.814 | 6.743 | 6.790 | 1,185,921 | +0.03(+0.40%) |
Feb 07, 2006 | 6.781 | 6.828 | 6.738 | 6.763 | 1,133,991 | +0.00(+0.06%) |
Feb 06, 2006 | 6.661 | 6.786 | 6.653 | 6.759 | 1,429,799 | +0.12(+1.76%) |
Feb 03, 2006 | 6.625 | 6.648 | 6.505 | 6.642 | 915,886 | -0.02(-0.35%) |
Feb 02, 2006 | 6.746 | 6.780 | 6.664 | 6.666 | 985,511 | -0.08(-1.19%) |
Feb 01, 2006 | 6.766 | 6.854 | 6.731 | 6.746 | 1,863,316 | -0.04(-0.63%) |
Jan 31, 2006 | 6.889 | 6.889 | 6.755 | 6.789 | 1,651,366 | -0.11(-1.60%) |
Jan 30, 2006 | 6.976 | 6.981 | 6.896 | 6.899 | 931,273 | -0.06(-0.81%) |
Jan 27, 2006 | 6.876 | 7.106 | 6.876 | 6.955 | 2,069,496 | +0.20(+2.91%) |
Jan 26, 2006 | 6.629 | 6.763 | 6.620 | 6.758 | 1,216,694 | +0.13(+1.95%) |
Jan 25, 2006 | 6.590 | 6.672 | 6.590 | 6.629 | 623,926 | +0.05(+0.68%) |
Jan 24, 2006 | 6.565 | 6.610 | 6.543 | 6.584 | 1,131,683 | +0.03(+0.44%) |
Jan 23, 2006 | 6.486 | 6.594 | 6.486 | 6.556 | 1,053,597 | +0.03(+0.53%) |
Jan 20, 2006 | 6.629 | 6.672 | 6.512 | 6.521 | 714,322 | -0.11(-1.65%) |
Jan 19, 2006 | 6.577 | 6.681 | 6.577 | 6.630 | 841,646 | +0.05(+0.80%) |
Jan 18, 2006 | 6.586 | 6.603 | 6.501 | 6.577 | 1,427,106 | -0.08(-1.16%) |
Jan 17, 2006 | 6.797 | 6.797 | 6.611 | 6.654 | 1,209,386 | -0.14(-2.10%) |
Jan 13, 2006 | 6.802 | 6.807 | 6.770 | 6.797 | 1,215,156 | -0.01(-0.19%) |
Jan 12, 2006 | 6.815 | 6.898 | 6.760 | 6.810 | 708,552 | +0.01(+0.19%) |
Jan 11, 2006 | 6.672 | 6.802 | 6.672 | 6.797 | 845,877 | +0.16(+2.46%) |
Jan 10, 2006 | 6.629 | 6.677 | 6.612 | 6.634 | 493,140 | -0.04(-0.57%) |
Jan 09, 2006 | 6.599 | 6.697 | 6.582 | 6.672 | 412,360 | +0.01(+0.17%) |
Jan 06, 2006 | 6.638 | 6.685 | 6.622 | 6.661 | 396,974 | +0.03(+0.48%) |
Jan 05, 2006 | 6.690 | 6.720 | 6.558 | 6.629 | 964,739 | -0.06(-0.91%) |
Jan 04, 2006 | 6.521 | 6.694 | 6.521 | 6.690 | 2,114,502 | +0.23(+3.54%) |
Jan 03, 2006 | 6.369 | 6.567 | 6.355 | 6.461 | 1,460,187 | +0.18(+2.83%) |
Dec 30, 2005 | 6.287 | 6.340 | 6.217 | 6.283 | 452,750 | -0.00(-0.06%) |
Dec 29, 2005 | 6.238 | 6.321 | 6.238 | 6.287 | 474,676 | +0.07(+1.11%) |
Dec 28, 2005 | 6.209 | 6.340 | 6.197 | 6.218 | 597,769 | -0.05(-0.87%) |
Dec 27, 2005 | 6.265 | 6.277 | 6.226 | 6.272 | 290,037 | +0.02(+0.31%) |
Dec 23, 2005 | 6.193 | 6.266 | 6.193 | 6.253 | 810,104 | +0.05(+0.82%) |
Dec 22, 2005 | 6.254 | 6.258 | 6.162 | 6.202 | 858,187 | -0.04(-0.71%) |
Dec 21, 2005 | 6.153 | 6.279 | 6.147 | 6.246 | 1,999,872 | +0.14(+2.37%) |
Dec 20, 2005 | 6.066 | 6.115 | 6.062 | 6.101 | 721,246 | +0.07(+1.19%) |
Dec 19, 2005 | 6.031 | 6.162 | 6.029 | 6.029 | 1,259,777 | -0.01(-0.14%) |
Dec 16, 2005 | 6.027 | 6.057 | 5.997 | 6.038 | 858,187 | +0.02(+0.33%) |
Dec 15, 2005 | 6.005 | 6.042 | 5.982 | 6.018 | 1,002,436 | +0.01(+0.13%) |
Dec 14, 2005 | 5.919 | 6.016 | 5.915 | 6.010 | 763,175 | +0.10(+1.73%) |
Dec 13, 2005 | 5.945 | 5.945 | 5.893 | 5.908 | 478,523 | -0.05(-0.80%) |
Dec 12, 2005 | 5.849 | 5.968 | 5.848 | 5.956 | 566,611 | +0.10(+1.76%) |
Dec 09, 2005 | 5.919 | 5.961 | 5.838 | 5.853 | 559,302 | -0.06(-1.07%) |
Dec 08, 2005 | 5.995 | 6.000 | 5.901 | 5.916 | 855,109 | -0.08(-1.30%) |
Dec 07, 2005 | 6.053 | 6.079 | 5.992 | 5.994 | 460,828 | -0.06(-0.97%) |
Dec 06, 2005 | 5.979 | 6.086 | 5.971 | 6.053 | 2,206,822 | +0.14(+2.37%) |
Dec 05, 2005 | 5.971 | 5.977 | 5.894 | 5.912 | 859,341 | -0.08(-1.27%) |
Dec 02, 2005 | 5.997 | 6.031 | 5.970 | 5.989 | 878,959 | -0.03(-0.42%) |