Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 6.765 | 7.002 | 6.709 | 6.973 | 672,500 | +0.21(+3.07%) |
Feb 27, 2006 | 6.746 | 6.860 | 6.614 | 6.765 | 1,332,443 | +0.01(+0.14%) |
Feb 24, 2006 | 6.765 | 6.888 | 6.728 | 6.756 | 985,944 | -0.06(-0.83%) |
Feb 23, 2006 | 6.794 | 6.907 | 6.775 | 6.813 | 738,603 | -0.12(-1.77%) |
Feb 22, 2006 | 7.020 | 7.124 | 6.907 | 6.935 | 621,103 | -0.09(-1.34%) |
Feb 21, 2006 | 7.228 | 7.304 | 6.935 | 7.030 | 438,823 | -0.29(-4.00%) |
Feb 17, 2006 | 7.408 | 7.408 | 7.209 | 7.323 | 173,322 | -0.04(-0.51%) |
Feb 16, 2006 | 7.370 | 7.512 | 7.313 | 7.361 | 261,302 | +0.02(+0.26%) |
Feb 15, 2006 | 7.361 | 7.493 | 7.304 | 7.342 | 261,950 | -0.06(-0.77%) |
Feb 14, 2006 | 7.417 | 7.559 | 7.342 | 7.398 | 298,771 | -0.03(-0.38%) |
Feb 13, 2006 | 7.276 | 7.559 | 7.276 | 7.427 | 440,114 | +0.09(+1.29%) |
Feb 10, 2006 | 7.294 | 7.380 | 7.181 | 7.332 | 393,456 | +0.13(+1.84%) |
Feb 09, 2006 | 7.002 | 7.257 | 6.746 | 7.200 | 430,478 | +0.18(+2.56%) |
Feb 08, 2006 | 6.605 | 7.049 | 6.142 | 7.020 | 1,117,121 | +0.03(+0.41%) |
Feb 07, 2006 | 7.020 | 7.361 | 6.850 | 6.992 | 769,140 | +0.05(+0.68%) |
Feb 06, 2006 | 7.039 | 7.106 | 6.803 | 6.945 | 362,954 | -0.08(-1.08%) |
Feb 03, 2006 | 7.257 | 7.257 | 6.917 | 7.020 | 336,520 | -0.21(-2.88%) |
Feb 02, 2006 | 7.285 | 7.323 | 7.068 | 7.228 | 405,680 | -0.03(-0.39%) |
Feb 01, 2006 | 7.361 | 7.446 | 7.143 | 7.257 | 510,464 | -0.10(-1.41%) |
Jan 31, 2006 | 7.370 | 7.427 | 7.276 | 7.361 | 362,651 | +0.03(+0.39%) |
Jan 30, 2006 | 7.219 | 7.483 | 7.181 | 7.332 | 353,462 | +0.13(+1.84%) |
Jan 27, 2006 | 7.266 | 7.332 | 7.143 | 7.200 | 328,034 | -0.05(-0.65%) |
Jan 26, 2006 | 7.323 | 7.323 | 7.115 | 7.247 | 323,554 | +0.00(+0.00%) |
Jan 25, 2006 | 7.276 | 7.304 | 7.209 | 7.247 | 268,699 | -0.02(-0.26%) |
Jan 24, 2006 | 7.370 | 7.389 | 7.257 | 7.266 | 455,941 | -0.02(-0.32%) |
Jan 23, 2006 | 7.020 | 7.323 | 6.935 | 7.290 | 519,915 | +0.28(+3.98%) |
Jan 20, 2006 | 7.228 | 7.228 | 6.954 | 7.011 | 342,457 | -0.17(-2.37%) |
Jan 19, 2006 | 7.039 | 7.266 | 6.992 | 7.181 | 646,226 | +0.20(+2.84%) |
Jan 18, 2006 | 6.822 | 7.068 | 6.709 | 6.983 | 555,419 | +0.21(+3.07%) |
Jan 17, 2006 | 6.813 | 6.850 | 6.756 | 6.775 | 403,088 | -0.02(-0.28%) |
Jan 13, 2006 | 6.803 | 6.841 | 6.671 | 6.794 | 604,142 | +0.19(+2.86%) |
Jan 12, 2006 | 6.671 | 6.671 | 6.567 | 6.605 | 459,951 | -0.09(-1.27%) |
Jan 11, 2006 | 6.605 | 6.709 | 6.586 | 6.690 | 517,811 | +0.09(+1.43%) |
Jan 10, 2006 | 6.472 | 6.614 | 6.463 | 6.595 | 375,419 | +0.05(+0.72%) |
Jan 09, 2006 | 6.520 | 6.576 | 6.501 | 6.548 | 400,294 | +0.06(+0.87%) |
Jan 06, 2006 | 6.454 | 6.510 | 6.416 | 6.491 | 240,968 | +0.04(+0.59%) |
Jan 05, 2006 | 6.444 | 6.529 | 6.397 | 6.454 | 321,489 | +0.00(+0.00%) |
Jan 04, 2006 | 6.482 | 6.501 | 6.283 | 6.454 | 455,444 | +0.02(+0.29%) |
Jan 03, 2006 | 6.170 | 6.501 | 6.047 | 6.435 | 367,142 | +0.24(+3.81%) |
Dec 30, 2005 | 6.331 | 6.387 | 6.142 | 6.198 | 318,252 | -0.19(-2.96%) |
Dec 29, 2005 | 6.387 | 6.454 | 6.359 | 6.387 | 179,449 | +0.00(+0.00%) |
Dec 28, 2005 | 6.350 | 6.491 | 6.321 | 6.387 | 321,310 | +0.01(+0.15%) |
Dec 27, 2005 | 6.524 | 6.633 | 6.359 | 6.378 | 363,114 | -0.12(-1.89%) |
Dec 23, 2005 | 6.208 | 6.595 | 6.208 | 6.501 | 515,191 | +0.38(+6.17%) |
Dec 22, 2005 | 6.047 | 6.198 | 6.047 | 6.123 | 494,620 | +0.06(+0.93%) |
Dec 21, 2005 | 6.113 | 6.236 | 5.962 | 6.066 | 411,442 | +0.01(+0.16%) |
Dec 20, 2005 | 6.085 | 6.132 | 5.896 | 6.057 | 393,761 | -0.05(-0.77%) |
Dec 19, 2005 | 6.236 | 6.293 | 6.076 | 6.104 | 235,805 | -0.13(-2.12%) |
Dec 16, 2005 | 6.416 | 6.454 | 6.208 | 6.236 | 519,696 | -0.14(-2.22%) |
Dec 15, 2005 | 6.402 | 6.454 | 6.255 | 6.378 | 208,266 | -0.04(-0.59%) |
Dec 14, 2005 | 6.387 | 6.520 | 6.378 | 6.416 | 144,882 | +0.00(+0.00%) |
Dec 13, 2005 | 6.435 | 6.520 | 6.350 | 6.416 | 430,465 | -0.05(-0.73%) |
Dec 12, 2005 | 6.539 | 6.803 | 6.397 | 6.463 | 854,995 | -0.15(-2.29%) |
Dec 09, 2005 | 6.614 | 6.624 | 6.567 | 6.614 | 286,962 | +0.02(+0.29%) |
Dec 08, 2005 | 6.482 | 6.652 | 6.480 | 6.595 | 227,816 | +0.10(+1.60%) |
Dec 07, 2005 | 6.586 | 6.614 | 6.444 | 6.491 | 257,046 | +0.00(+0.00%) |
Dec 06, 2005 | 6.331 | 6.520 | 6.331 | 6.491 | 231,284 | +0.16(+2.54%) |
Dec 05, 2005 | 6.416 | 6.435 | 6.281 | 6.331 | 212,238 | -0.07(-1.03%) |
Dec 02, 2005 | 6.378 | 6.416 | 6.283 | 6.397 | 352,102 | +0.03(+0.45%) |