Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 7.310 | 7.360 | 7.200 | 7.250 | 16,331 | -0.06(-0.82%) |
Feb 27, 2006 | 7.390 | 7.400 | 7.260 | 7.310 | 153,448 | -0.05(-0.68%) |
Feb 24, 2006 | 7.230 | 7.470 | 7.230 | 7.360 | 54,382 | +0.06(+0.82%) |
Feb 23, 2006 | 7.500 | 7.500 | 7.150 | 7.300 | 201,051 | -0.13(-1.75%) |
Feb 22, 2006 | 6.940 | 7.500 | 6.910 | 7.430 | 365,879 | +0.57(+8.31%) |
Feb 21, 2006 | 6.780 | 6.880 | 6.760 | 6.860 | 13,045 | +0.03(+0.44%) |
Feb 17, 2006 | 7.000 | 7.000 | 6.720 | 6.830 | 15,124 | -0.07(-1.01%) |
Feb 16, 2006 | 6.950 | 6.960 | 6.750 | 6.900 | 96,900 | +0.00(+0.00%) |
Feb 15, 2006 | 6.760 | 6.920 | 6.760 | 6.900 | 72,512 | +0.08(+1.17%) |
Feb 14, 2006 | 6.750 | 6.880 | 6.720 | 6.820 | 52,395 | +0.04(+0.62%) |
Feb 13, 2006 | 6.740 | 6.850 | 6.730 | 6.778 | 54,493 | +0.05(+0.71%) |
Feb 10, 2006 | 6.500 | 6.790 | 6.446 | 6.730 | 78,140 | +0.21(+3.22%) |
Feb 09, 2006 | 6.520 | 6.590 | 6.400 | 6.520 | 22,597 | +0.01(+0.15%) |
Feb 08, 2006 | 6.510 | 6.590 | 6.460 | 6.510 | 54,076 | -0.06(-0.91%) |
Feb 07, 2006 | 6.590 | 6.600 | 6.500 | 6.570 | 54,426 | -0.02(-0.30%) |
Feb 06, 2006 | 6.390 | 6.600 | 6.230 | 6.590 | 47,362 | +0.09(+1.38%) |
Feb 03, 2006 | 6.500 | 6.540 | 6.450 | 6.500 | 41,799 | +0.00(+0.00%) |
Feb 02, 2006 | 6.500 | 6.500 | 6.460 | 6.500 | 33,603 | +0.01(+0.15%) |
Feb 01, 2006 | 6.500 | 6.510 | 6.410 | 6.490 | 44,107 | +0.03(+0.46%) |
Jan 31, 2006 | 6.460 | 6.560 | 6.460 | 6.460 | 88,017 | -0.05(-0.77%) |
Jan 30, 2006 | 6.700 | 6.700 | 6.480 | 6.510 | 54,120 | -0.10(-1.51%) |
Jan 27, 2006 | 6.540 | 6.680 | 6.400 | 6.610 | 52,111 | +0.24(+3.77%) |
Jan 26, 2006 | 6.410 | 6.500 | 6.320 | 6.370 | 20,330 | -0.10(-1.55%) |
Jan 25, 2006 | 6.340 | 6.500 | 6.340 | 6.470 | 22,817 | +0.07(+1.09%) |
Jan 24, 2006 | 6.570 | 6.585 | 6.310 | 6.400 | 73,725 | -0.21(-3.18%) |
Jan 23, 2006 | 6.730 | 6.760 | 6.560 | 6.610 | 101,252 | -0.14(-2.07%) |
Jan 20, 2006 | 6.700 | 6.840 | 6.700 | 6.750 | 75,788 | +0.01(+0.16%) |
Jan 19, 2006 | 6.780 | 6.860 | 6.700 | 6.739 | 73,948 | -0.11(-1.62%) |
Jan 18, 2006 | 6.790 | 6.970 | 6.740 | 6.850 | 36,780 | -0.01(-0.15%) |
Jan 17, 2006 | 6.890 | 6.900 | 6.660 | 6.860 | 92,403 | -0.03(-0.44%) |
Jan 13, 2006 | 6.950 | 7.000 | 6.810 | 6.890 | 96,726 | -0.11(-1.57%) |
Jan 12, 2006 | 7.070 | 7.070 | 6.970 | 7.000 | 166,700 | -0.03(-0.43%) |
Jan 11, 2006 | 7.200 | 7.200 | 6.970 | 7.030 | 101,526 | -0.03(-0.42%) |
Jan 10, 2006 | 6.930 | 7.110 | 6.930 | 7.060 | 125,942 | -0.02(-0.28%) |
Jan 09, 2006 | 7.150 | 7.230 | 6.920 | 7.080 | 171,872 | -0.20(-2.75%) |
Jan 06, 2006 | 7.620 | 7.620 | 7.160 | 7.280 | 173,173 | -0.28(-3.70%) |
Jan 05, 2006 | 7.610 | 7.750 | 6.860 | 7.560 | 126,018 | -0.19(-2.45%) |
Jan 04, 2006 | 7.600 | 7.800 | 7.420 | 7.750 | 107,136 | +0.03(+0.39%) |
Jan 03, 2006 | 7.800 | 7.800 | 7.513 | 7.720 | 61,278 | -0.03(-0.39%) |
Dec 30, 2005 | 7.730 | 7.800 | 7.631 | 7.750 | 13,227 | +0.05(+0.65%) |
Dec 29, 2005 | 7.660 | 7.780 | 7.620 | 7.700 | 27,122 | +0.10(+1.32%) |
Dec 28, 2005 | 7.490 | 7.620 | 7.490 | 7.600 | 16,800 | +0.07(+0.93%) |
Dec 27, 2005 | 7.460 | 7.610 | 7.440 | 7.530 | 22,700 | -0.06(-0.79%) |
Dec 23, 2005 | 7.650 | 7.650 | 7.500 | 7.590 | 20,314 | +0.00(+0.00%) |
Dec 22, 2005 | 7.500 | 7.670 | 7.470 | 7.590 | 74,919 | +0.11(+1.47%) |
Dec 21, 2005 | 7.420 | 7.650 | 7.410 | 7.480 | 25,046 | +0.11(+1.49%) |
Dec 20, 2005 | 7.120 | 7.400 | 7.120 | 7.370 | 55,830 | +0.05(+0.68%) |
Dec 19, 2005 | 7.370 | 7.500 | 7.250 | 7.320 | 13,948 | +0.08(+1.10%) |
Dec 16, 2005 | 7.000 | 7.310 | 6.980 | 7.240 | 25,255 | +0.14(+1.97%) |
Dec 15, 2005 | 7.290 | 7.290 | 6.800 | 7.100 | 32,823 | -0.09(-1.25%) |
Dec 14, 2005 | 7.200 | 7.290 | 6.920 | 7.190 | 59,855 | -0.05(-0.69%) |
Dec 13, 2005 | 7.370 | 7.370 | 7.080 | 7.240 | 53,041 | -0.11(-1.50%) |
Dec 12, 2005 | 7.700 | 7.720 | 7.300 | 7.350 | 46,114 | -0.25(-3.29%) |
Dec 09, 2005 | 7.450 | 7.600 | 7.390 | 7.600 | 10,725 | +0.07(+0.93%) |
Dec 08, 2005 | 7.670 | 7.790 | 7.450 | 7.530 | 49,600 | -0.09(-1.18%) |
Dec 07, 2005 | 7.600 | 7.620 | 7.450 | 7.620 | 44,250 | +0.03(+0.40%) |
Dec 06, 2005 | 7.840 | 7.840 | 7.500 | 7.590 | 31,772 | -0.10(-1.30%) |
Dec 05, 2005 | 7.570 | 7.750 | 7.470 | 7.690 | 229,602 | +0.16(+2.12%) |
Dec 02, 2005 | 7.380 | 7.550 | 7.360 | 7.530 | 58,387 | +0.10(+1.35%) |