Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 6.750 | 6.758 | 6.503 | 6.512 | 9,028,227 | -0.24(-3.52%) |
Feb 27, 2006 | 6.806 | 6.823 | 6.721 | 6.750 | 4,185,778 | -0.04(-0.62%) |
Feb 24, 2006 | 6.799 | 6.817 | 6.695 | 6.792 | 3,471,240 | -0.02(-0.26%) |
Feb 23, 2006 | 6.741 | 6.840 | 6.724 | 6.810 | 3,970,061 | +0.07(+1.07%) |
Feb 22, 2006 | 6.739 | 6.811 | 6.725 | 6.737 | 4,134,870 | +0.03(+0.45%) |
Feb 21, 2006 | 6.815 | 6.832 | 6.631 | 6.707 | 6,396,047 | -0.12(-1.74%) |
Feb 17, 2006 | 6.874 | 6.892 | 6.825 | 6.826 | 3,674,138 | -0.07(-0.99%) |
Feb 16, 2006 | 6.873 | 6.911 | 6.847 | 6.894 | 3,720,284 | -0.01(-0.18%) |
Feb 15, 2006 | 6.853 | 6.924 | 6.807 | 6.907 | 4,679,472 | +0.00(+0.06%) |
Feb 14, 2006 | 6.840 | 6.926 | 6.802 | 6.903 | 3,679,265 | +0.06(+0.94%) |
Feb 13, 2006 | 6.806 | 6.851 | 6.746 | 6.838 | 3,174,584 | +0.00(+0.04%) |
Feb 10, 2006 | 6.737 | 6.844 | 6.728 | 6.836 | 4,513,198 | +0.11(+1.60%) |
Feb 09, 2006 | 6.806 | 6.860 | 6.725 | 6.728 | 6,698,197 | -0.10(-1.40%) |
Feb 08, 2006 | 6.888 | 6.901 | 6.758 | 6.823 | 5,388,882 | -0.08(-1.15%) |
Feb 07, 2006 | 7.065 | 7.109 | 6.870 | 6.903 | 7,752,973 | -0.08(-1.19%) |
Feb 06, 2006 | 6.855 | 6.999 | 6.848 | 6.986 | 6,358,690 | +0.10(+1.43%) |
Feb 03, 2006 | 6.826 | 6.907 | 6.800 | 6.888 | 5,663,563 | +0.06(+0.90%) |
Feb 02, 2006 | 6.840 | 6.915 | 6.793 | 6.826 | 6,266,031 | -0.03(-0.40%) |
Feb 01, 2006 | 6.710 | 6.867 | 6.710 | 6.853 | 5,320,395 | +0.10(+1.48%) |
Jan 31, 2006 | 6.717 | 6.787 | 6.709 | 6.754 | 6,194,980 | -0.04(-0.54%) |
Jan 30, 2006 | 6.825 | 6.856 | 6.721 | 6.791 | 4,072,975 | -0.07(-0.98%) |
Jan 27, 2006 | 6.685 | 6.863 | 6.676 | 6.857 | 5,963,149 | +0.19(+2.87%) |
Jan 26, 2006 | 6.673 | 6.716 | 6.646 | 6.666 | 4,716,828 | -0.01(-0.08%) |
Jan 25, 2006 | 6.523 | 6.680 | 6.520 | 6.672 | 6,848,722 | +0.18(+2.80%) |
Jan 24, 2006 | 6.473 | 6.493 | 6.389 | 6.490 | 4,063,453 | +0.03(+0.51%) |
Jan 23, 2006 | 6.430 | 6.475 | 6.408 | 6.457 | 3,243,071 | +0.04(+0.62%) |
Jan 20, 2006 | 6.526 | 6.545 | 6.369 | 6.418 | 6,209,996 | -0.13(-2.04%) |
Jan 19, 2006 | 6.516 | 6.572 | 6.483 | 6.552 | 3,244,536 | +0.04(+0.54%) |
Jan 18, 2006 | 6.464 | 6.578 | 6.457 | 6.516 | 2,782,705 | +0.04(+0.57%) |
Jan 17, 2006 | 6.539 | 6.559 | 6.451 | 6.479 | 5,436,127 | -0.08(-1.23%) |
Jan 13, 2006 | 6.587 | 6.642 | 6.560 | 6.560 | 5,606,430 | -0.00(-0.02%) |
Jan 12, 2006 | 6.635 | 6.651 | 6.561 | 6.561 | 6,768,149 | -0.11(-1.62%) |
Jan 11, 2006 | 6.716 | 6.740 | 6.628 | 6.669 | 3,808,915 | -0.07(-1.03%) |
Jan 10, 2006 | 6.696 | 6.765 | 6.690 | 6.739 | 6,195,713 | -0.01(-0.08%) |
Jan 09, 2006 | 6.683 | 6.763 | 6.676 | 6.744 | 5,367,274 | +0.05(+0.78%) |
Jan 06, 2006 | 6.826 | 6.879 | 6.683 | 6.692 | 9,235,887 | -0.02(-0.28%) |
Jan 05, 2006 | 6.548 | 6.721 | 6.548 | 6.711 | 10,482,940 | +0.27(+4.26%) |
Jan 04, 2006 | 6.382 | 6.447 | 6.341 | 6.437 | 9,482,367 | +0.05(+0.86%) |
Jan 03, 2006 | 6.429 | 6.430 | 6.321 | 6.382 | 5,444,551 | -0.02(-0.28%) |
Dec 30, 2005 | 6.464 | 6.470 | 6.357 | 6.400 | 2,908,692 | -0.09(-1.35%) |
Dec 29, 2005 | 6.498 | 6.519 | 6.474 | 6.488 | 1,568,613 | -0.00(-0.02%) |
Dec 28, 2005 | 6.485 | 6.518 | 6.433 | 6.489 | 2,787,466 | +0.02(+0.23%) |
Dec 27, 2005 | 6.594 | 6.621 | 6.455 | 6.474 | 3,697,211 | -0.12(-1.82%) |
Dec 23, 2005 | 6.634 | 6.647 | 6.586 | 6.594 | 2,334,059 | -0.02(-0.25%) |
Dec 22, 2005 | 6.568 | 6.632 | 6.554 | 6.610 | 3,106,463 | +0.06(+0.90%) |
Dec 21, 2005 | 6.591 | 6.677 | 6.528 | 6.552 | 4,054,663 | -0.01(-0.08%) |
Dec 20, 2005 | 6.444 | 6.559 | 6.410 | 6.557 | 5,365,809 | +0.11(+1.69%) |
Dec 19, 2005 | 6.587 | 6.593 | 6.437 | 6.448 | 4,551,653 | -0.15(-2.28%) |
Dec 16, 2005 | 6.557 | 6.635 | 6.579 | 6.598 | 4,712,800 | +0.04(+0.65%) |
Dec 15, 2005 | 6.578 | 6.587 | 6.512 | 6.556 | 4,039,281 | -0.02(-0.31%) |
Dec 14, 2005 | 6.512 | 6.595 | 6.485 | 6.576 | 3,568,294 | +0.03(+0.42%) |
Dec 13, 2005 | 6.516 | 6.574 | 6.500 | 6.549 | 4,412,481 | +0.02(+0.31%) |
Dec 12, 2005 | 6.565 | 6.576 | 6.490 | 6.528 | 5,352,990 | -0.04(-0.64%) |
Dec 09, 2005 | 6.612 | 6.646 | 6.557 | 6.571 | 4,464,854 | -0.05(-0.76%) |
Dec 08, 2005 | 6.574 | 6.631 | 6.542 | 6.621 | 7,128,165 | +0.05(+0.73%) |
Dec 07, 2005 | 6.608 | 6.608 | 6.538 | 6.574 | 7,292,973 | -0.07(-1.03%) |
Dec 06, 2005 | 6.669 | 6.721 | 6.634 | 6.642 | 7,141,349 | -0.04(-0.57%) |
Dec 05, 2005 | 6.676 | 6.710 | 6.597 | 6.680 | 7,260,378 | +0.00(+0.06%) |
Dec 02, 2005 | 6.710 | 6.710 | 6.651 | 6.676 | 6,153,595 | -0.04(-0.57%) |