Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 6.913 | 6.923 | 6.850 | 6.904 | 10,539 | -0.01(-0.13%) |
Feb 27, 2006 | 6.923 | 6.923 | 6.877 | 6.913 | 3,293 | +0.02(+0.33%) |
Feb 24, 2006 | 6.904 | 6.977 | 6.886 | 6.891 | 14,052 | +0.01(+0.20%) |
Feb 23, 2006 | 6.854 | 6.886 | 6.854 | 6.877 | 31,837 | +0.03(+0.40%) |
Feb 22, 2006 | 6.822 | 6.850 | 6.790 | 6.850 | 21,078 | +0.03(+0.40%) |
Feb 21, 2006 | 6.813 | 6.831 | 6.786 | 6.822 | 17,785 | -0.07(-1.06%) |
Feb 17, 2006 | 6.859 | 6.909 | 6.854 | 6.895 | 37,546 | +0.03(+0.40%) |
Feb 16, 2006 | 6.854 | 6.868 | 6.841 | 6.868 | 27,666 | -0.01(-0.20%) |
Feb 15, 2006 | 6.863 | 6.882 | 6.863 | 6.882 | 7,245 | +0.05(+0.73%) |
Feb 14, 2006 | 6.831 | 6.868 | 6.831 | 6.831 | 12,735 | -0.03(-0.46%) |
Feb 13, 2006 | 6.827 | 6.863 | 6.827 | 6.863 | 7,685 | +0.01(+0.13%) |
Feb 10, 2006 | 6.854 | 6.854 | 6.831 | 6.854 | 6,148 | +0.02(+0.33%) |
Feb 09, 2006 | 6.868 | 6.868 | 6.829 | 6.831 | 13,613 | -0.00(-0.07%) |
Feb 08, 2006 | 6.923 | 6.977 | 6.772 | 6.836 | 36,229 | -0.11(-1.57%) |
Feb 07, 2006 | 6.991 | 6.991 | 6.945 | 6.945 | 3,293 | +0.00(+0.00%) |
Feb 06, 2006 | 6.900 | 6.945 | 6.877 | 6.945 | 3,074 | +0.08(+1.19%) |
Feb 03, 2006 | 6.831 | 6.909 | 6.831 | 6.863 | 9,661 | -0.00(-0.07%) |
Feb 02, 2006 | 6.991 | 6.991 | 6.831 | 6.868 | 19,981 | -0.07(-1.05%) |
Feb 01, 2006 | 7.014 | 7.100 | 6.941 | 6.941 | 35,131 | -0.11(-1.55%) |
Jan 31, 2006 | 7.036 | 7.050 | 6.968 | 7.050 | 26,348 | +0.05(+0.65%) |
Jan 30, 2006 | 6.923 | 7.005 | 6.894 | 7.005 | 9,222 | +0.04(+0.52%) |
Jan 27, 2006 | 6.968 | 6.968 | 6.968 | 6.968 | 5,489 | +0.06(+0.86%) |
Jan 26, 2006 | 6.986 | 6.986 | 6.904 | 6.909 | 7,245 | -0.08(-1.11%) |
Jan 25, 2006 | 7.023 | 7.023 | 6.986 | 6.986 | 7,465 | -0.00(-0.07%) |
Jan 24, 2006 | 6.886 | 7.014 | 6.854 | 6.991 | 49,184 | +0.15(+2.27%) |
Jan 23, 2006 | 6.868 | 6.868 | 6.809 | 6.836 | 16,687 | +0.01(+0.20%) |
Jan 20, 2006 | 6.831 | 6.831 | 6.795 | 6.822 | 15,589 | -0.08(-1.12%) |
Jan 19, 2006 | 6.795 | 6.900 | 6.772 | 6.900 | 16,248 | +0.09(+1.34%) |
Jan 18, 2006 | 6.804 | 6.827 | 6.804 | 6.809 | 10,759 | -0.01(-0.13%) |
Jan 17, 2006 | 6.722 | 6.822 | 6.718 | 6.818 | 30,740 | +0.07(+1.08%) |
Jan 13, 2006 | 6.718 | 6.809 | 6.718 | 6.745 | 29,422 | +0.00(+0.00%) |
Jan 12, 2006 | 6.850 | 6.850 | 6.740 | 6.745 | 3,952 | -0.06(-0.87%) |
Jan 11, 2006 | 6.831 | 6.868 | 6.804 | 6.804 | 7,026 | -0.00(-0.07%) |
Jan 10, 2006 | 6.804 | 6.836 | 6.804 | 6.809 | 16,248 | +0.04(+0.61%) |
Jan 09, 2006 | 6.831 | 6.831 | 6.745 | 6.768 | 16,687 | +0.01(+0.13%) |
Jan 06, 2006 | 6.704 | 6.759 | 6.649 | 6.759 | 29,203 | +0.09(+1.30%) |
Jan 05, 2006 | 6.631 | 6.677 | 6.617 | 6.672 | 44,573 | -0.00(-0.07%) |
Jan 04, 2006 | 6.672 | 6.677 | 6.627 | 6.677 | 18,224 | +0.01(+0.14%) |
Jan 03, 2006 | 6.604 | 6.677 | 6.604 | 6.668 | 20,420 | +0.04(+0.62%) |
Dec 30, 2005 | 6.617 | 6.627 | 6.606 | 6.627 | 7,245 | +0.05(+0.83%) |
Dec 29, 2005 | 6.590 | 6.590 | 6.549 | 6.572 | 6,367 | +0.00(+0.07%) |
Dec 28, 2005 | 6.540 | 6.576 | 6.540 | 6.567 | 3,293 | +0.01(+0.21%) |
Dec 27, 2005 | 6.613 | 6.654 | 6.522 | 6.554 | 21,078 | -0.03(-0.48%) |
Dec 23, 2005 | 6.558 | 6.586 | 6.558 | 6.586 | 5,050 | +0.01(+0.21%) |
Dec 22, 2005 | 6.627 | 6.627 | 6.540 | 6.572 | 16,028 | -0.05(-0.82%) |
Dec 21, 2005 | 6.567 | 6.654 | 6.521 | 6.627 | 47,647 | +0.05(+0.76%) |
Dec 20, 2005 | 6.622 | 6.622 | 6.545 | 6.576 | 23,274 | -0.03(-0.41%) |
Dec 19, 2005 | 6.654 | 6.658 | 6.576 | 6.604 | 25,250 | -0.05(-0.68%) |
Dec 16, 2005 | 6.608 | 6.649 | 6.604 | 6.649 | 13,833 | +0.01(+0.21%) |
Dec 15, 2005 | 6.604 | 6.636 | 6.596 | 6.636 | 3,293 | +0.01(+0.14%) |
Dec 14, 2005 | 6.549 | 6.627 | 6.549 | 6.627 | 21,737 | +0.03(+0.48%) |
Dec 13, 2005 | 6.590 | 6.631 | 6.576 | 6.595 | 10,319 | -0.01(-0.14%) |
Dec 12, 2005 | 6.645 | 6.645 | 6.590 | 6.604 | 16,467 | -0.01(-0.21%) |
Dec 09, 2005 | 6.654 | 6.654 | 6.581 | 6.617 | 19,102 | -0.02(-0.34%) |
Dec 08, 2005 | 6.604 | 6.672 | 6.604 | 6.640 | 21,957 | -0.01(-0.14%) |
Dec 07, 2005 | 6.663 | 6.677 | 6.640 | 6.649 | 17,126 | +0.01(+0.14%) |
Dec 06, 2005 | 6.617 | 6.663 | 6.613 | 6.640 | 12,076 | -0.03(-0.48%) |
Dec 05, 2005 | 6.677 | 6.677 | 6.658 | 6.672 | 22,396 | +0.00(+0.00%) |
Dec 02, 2005 | 6.604 | 6.686 | 6.604 | 6.672 | 28,324 | +0.04(+0.62%) |