Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 6.837 | 6.930 | 6.826 | 6.870 | 422,234 | +0.03(+0.48%) |
Feb 27, 2006 | 6.843 | 6.897 | 6.777 | 6.837 | 590,468 | +0.04(+0.64%) |
Feb 24, 2006 | 6.548 | 6.804 | 6.548 | 6.794 | 1,254,059 | +0.22(+3.32%) |
Feb 23, 2006 | 6.423 | 6.668 | 6.395 | 6.575 | 465,117 | +0.16(+2.47%) |
Feb 22, 2006 | 6.444 | 6.477 | 6.412 | 6.417 | 926,204 | -0.04(-0.59%) |
Feb 21, 2006 | 6.543 | 6.603 | 6.455 | 6.455 | 550,517 | -0.08(-1.25%) |
Feb 17, 2006 | 6.630 | 6.652 | 6.526 | 6.537 | 387,781 | -0.12(-1.80%) |
Feb 16, 2006 | 6.564 | 6.674 | 6.515 | 6.657 | 1,284,847 | +0.13(+1.92%) |
Feb 15, 2006 | 6.559 | 6.679 | 6.532 | 6.532 | 530,725 | -0.03(-0.42%) |
Feb 14, 2006 | 6.635 | 6.772 | 6.461 | 6.559 | 1,671,345 | -0.11(-1.64%) |
Feb 13, 2006 | 6.892 | 6.892 | 6.652 | 6.668 | 191,325 | -0.22(-3.25%) |
Feb 10, 2006 | 6.859 | 6.941 | 6.859 | 6.892 | 1,245,812 | +0.09(+1.28%) |
Feb 09, 2006 | 6.804 | 6.875 | 6.766 | 6.804 | 2,206,652 | +0.00(+0.00%) |
Feb 08, 2006 | 6.717 | 6.832 | 6.717 | 6.804 | 259,315 | +0.09(+1.30%) |
Feb 07, 2006 | 6.810 | 6.864 | 6.712 | 6.717 | 236,957 | -0.09(-1.28%) |
Feb 06, 2006 | 6.663 | 6.870 | 6.663 | 6.804 | 341,233 | +0.11(+1.63%) |
Feb 03, 2006 | 6.799 | 6.864 | 6.668 | 6.695 | 500,487 | -0.15(-2.15%) |
Feb 02, 2006 | 6.903 | 6.968 | 6.772 | 6.843 | 137,812 | -0.10(-1.42%) |
Feb 01, 2006 | 7.116 | 7.116 | 6.941 | 6.941 | 164,019 | -0.15(-2.08%) |
Jan 31, 2006 | 7.170 | 7.170 | 6.952 | 7.088 | 178,863 | -0.08(-1.07%) |
Jan 30, 2006 | 7.077 | 7.263 | 7.077 | 7.165 | 316,126 | +0.07(+0.92%) |
Jan 27, 2006 | 7.186 | 7.257 | 7.088 | 7.099 | 163,102 | -0.09(-1.21%) |
Jan 26, 2006 | 6.985 | 7.312 | 6.941 | 7.186 | 790,040 | +0.23(+3.29%) |
Jan 25, 2006 | 6.668 | 7.001 | 6.668 | 6.957 | 758,519 | +0.30(+4.51%) |
Jan 24, 2006 | 6.657 | 6.712 | 6.603 | 6.657 | 287,720 | +0.03(+0.49%) |
Jan 23, 2006 | 6.652 | 6.723 | 6.548 | 6.624 | 292,852 | +0.01(+0.16%) |
Jan 20, 2006 | 6.739 | 6.914 | 6.614 | 6.614 | 785,275 | -0.07(-1.06%) |
Jan 19, 2006 | 6.739 | 6.821 | 6.663 | 6.684 | 623,455 | -0.01(-0.08%) |
Jan 18, 2006 | 6.875 | 6.875 | 6.657 | 6.690 | 531,275 | -0.22(-3.24%) |
Jan 17, 2006 | 7.055 | 7.061 | 6.750 | 6.914 | 1,130,540 | -0.19(-2.69%) |
Jan 13, 2006 | 6.875 | 7.165 | 6.875 | 7.105 | 313,377 | +0.01(+0.08%) |
Jan 12, 2006 | 7.230 | 7.230 | 7.094 | 7.099 | 120,219 | -0.14(-1.96%) |
Jan 11, 2006 | 7.094 | 7.257 | 7.050 | 7.241 | 320,891 | +0.18(+2.55%) |
Jan 10, 2006 | 7.088 | 7.165 | 6.963 | 7.061 | 154,123 | -0.08(-1.15%) |
Jan 09, 2006 | 7.208 | 7.225 | 7.137 | 7.143 | 78,435 | -0.03(-0.38%) |
Jan 06, 2006 | 7.154 | 7.268 | 7.083 | 7.170 | 372,204 | +0.02(+0.31%) |
Jan 05, 2006 | 7.296 | 7.296 | 7.137 | 7.148 | 396,761 | -0.11(-1.50%) |
Jan 04, 2006 | 7.017 | 7.290 | 7.017 | 7.257 | 721,317 | +0.19(+2.62%) |
Jan 03, 2006 | 7.148 | 7.246 | 7.066 | 7.072 | 953,510 | +0.04(+0.54%) |
Dec 30, 2005 | 6.979 | 7.099 | 6.875 | 7.034 | 307,512 | +0.00(+0.00%) |
Dec 29, 2005 | 7.001 | 7.094 | 6.963 | 7.034 | 121,502 | +0.01(+0.08%) |
Dec 28, 2005 | 7.012 | 7.045 | 6.843 | 7.028 | 658,642 | +0.04(+0.55%) |
Dec 27, 2005 | 7.094 | 7.110 | 6.892 | 6.990 | 552,533 | -0.07(-1.00%) |
Dec 23, 2005 | 7.028 | 7.094 | 6.974 | 7.061 | 130,115 | +0.01(+0.15%) |
Dec 22, 2005 | 6.794 | 7.094 | 6.794 | 7.050 | 1,259,923 | +0.26(+3.78%) |
Dec 21, 2005 | 6.646 | 6.864 | 6.603 | 6.794 | 473,731 | +0.15(+2.22%) |
Dec 20, 2005 | 6.717 | 6.772 | 6.553 | 6.646 | 261,147 | -0.07(-1.06%) |
Dec 19, 2005 | 6.870 | 6.870 | 6.630 | 6.717 | 397,677 | -0.10(-1.44%) |
Dec 16, 2005 | 6.957 | 7.017 | 6.777 | 6.815 | 416,187 | -0.16(-2.35%) |
Dec 15, 2005 | 7.094 | 7.110 | 6.968 | 6.979 | 1,973,910 | -0.01(-0.16%) |
Dec 14, 2005 | 6.766 | 7.006 | 6.761 | 6.990 | 391,996 | +0.22(+3.31%) |
Dec 13, 2005 | 6.783 | 6.804 | 6.559 | 6.766 | 1,566,153 | +0.06(+0.89%) |
Dec 12, 2005 | 6.750 | 6.875 | 6.657 | 6.706 | 225,411 | -0.05(-0.81%) |
Dec 09, 2005 | 6.974 | 6.974 | 6.723 | 6.761 | 569,760 | -0.07(-1.04%) |
Dec 08, 2005 | 6.963 | 7.039 | 6.777 | 6.832 | 327,855 | -0.10(-1.49%) |
Dec 07, 2005 | 7.148 | 7.252 | 6.864 | 6.935 | 678,984 | -0.19(-2.68%) |
Dec 06, 2005 | 7.203 | 7.203 | 7.094 | 7.126 | 348,013 | +0.00(+0.00%) |
Dec 05, 2005 | 7.257 | 7.301 | 7.094 | 7.126 | 368,539 | -0.10(-1.36%) |
Dec 02, 2005 | 7.285 | 7.421 | 7.203 | 7.225 | 589,186 | -0.01(-0.08%) |