Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 7.044 | 7.035 | 6.958 | 6.984 | 494,156 | -0.06(-0.85%) |
Feb 27, 2006 | 7.053 | 7.093 | 7.026 | 7.044 | 651,510 | -0.01(-0.13%) |
Feb 24, 2006 | 7.033 | 7.086 | 7.020 | 7.053 | 426,525 | +0.02(+0.32%) |
Feb 23, 2006 | 7.075 | 7.115 | 6.993 | 7.031 | 533,381 | -0.05(-0.66%) |
Feb 22, 2006 | 7.142 | 7.142 | 7.013 | 7.077 | 579,821 | -0.00(-0.03%) |
Feb 21, 2006 | 7.031 | 7.104 | 6.978 | 7.080 | 754,760 | +0.05(+0.69%) |
Feb 17, 2006 | 7.051 | 7.120 | 7.024 | 7.031 | 670,447 | -0.00(-0.03%) |
Feb 16, 2006 | 6.927 | 7.073 | 6.927 | 7.033 | 542,850 | +0.08(+1.21%) |
Feb 15, 2006 | 6.920 | 6.971 | 6.881 | 6.949 | 817,882 | +0.11(+1.65%) |
Feb 14, 2006 | 6.964 | 6.966 | 6.829 | 6.836 | 1,124,024 | -0.09(-1.31%) |
Feb 13, 2006 | 6.898 | 6.971 | 6.893 | 6.927 | 901,293 | +0.03(+0.42%) |
Feb 10, 2006 | 6.986 | 6.986 | 6.789 | 6.898 | 1,683,557 | -0.10(-1.46%) |
Feb 09, 2006 | 7.042 | 7.088 | 6.998 | 7.000 | 523,913 | -0.02(-0.25%) |
Feb 08, 2006 | 7.053 | 7.097 | 7.000 | 7.018 | 854,853 | -0.02(-0.22%) |
Feb 07, 2006 | 7.120 | 7.142 | 7.026 | 7.033 | 709,672 | -0.09(-1.31%) |
Feb 06, 2006 | 7.117 | 7.155 | 7.088 | 7.126 | 435,993 | +0.02(+0.22%) |
Feb 03, 2006 | 7.151 | 7.155 | 7.097 | 7.111 | 481,982 | -0.02(-0.25%) |
Feb 02, 2006 | 7.175 | 7.184 | 7.111 | 7.128 | 1,082,093 | -0.02(-0.25%) |
Feb 01, 2006 | 7.162 | 7.168 | 7.111 | 7.146 | 910,761 | -0.02(-0.22%) |
Jan 31, 2006 | 7.120 | 7.166 | 7.095 | 7.162 | 733,118 | +0.06(+0.84%) |
Jan 30, 2006 | 7.075 | 7.186 | 7.055 | 7.102 | 1,144,313 | +0.01(+0.16%) |
Jan 27, 2006 | 7.097 | 7.102 | 7.029 | 7.091 | 1,092,012 | -0.04(-0.56%) |
Jan 26, 2006 | 7.264 | 7.277 | 7.122 | 7.131 | 1,020,323 | -0.25(-3.37%) |
Jan 25, 2006 | 7.364 | 7.430 | 7.324 | 7.379 | 1,202,927 | +0.05(+0.70%) |
Jan 24, 2006 | 7.239 | 7.332 | 7.235 | 7.328 | 1,417,993 | +0.11(+1.57%) |
Jan 23, 2006 | 7.286 | 7.312 | 7.204 | 7.215 | 1,165,504 | +0.03(+0.37%) |
Jan 20, 2006 | 7.197 | 7.264 | 7.186 | 7.188 | 607,324 | +0.02(+0.25%) |
Jan 19, 2006 | 7.226 | 7.226 | 7.155 | 7.171 | 713,279 | +0.04(+0.59%) |
Jan 18, 2006 | 7.197 | 7.208 | 7.071 | 7.128 | 622,654 | -0.04(-0.56%) |
Jan 17, 2006 | 7.120 | 7.175 | 7.115 | 7.168 | 817,431 | +0.09(+1.22%) |
Jan 13, 2006 | 7.175 | 7.193 | 7.031 | 7.082 | 939,617 | -0.09(-1.30%) |
Jan 12, 2006 | 7.186 | 7.230 | 7.142 | 7.175 | 811,570 | -0.03(-0.43%) |
Jan 11, 2006 | 7.253 | 7.253 | 7.177 | 7.206 | 562,237 | -0.04(-0.49%) |
Jan 10, 2006 | 7.246 | 7.275 | 7.215 | 7.242 | 925,189 | -0.04(-0.61%) |
Jan 09, 2006 | 7.242 | 7.317 | 7.242 | 7.286 | 767,835 | +0.01(+0.09%) |
Jan 06, 2006 | 7.275 | 7.319 | 7.266 | 7.279 | 753,407 | +0.00(+0.06%) |
Jan 05, 2006 | 7.359 | 7.359 | 7.264 | 7.275 | 788,124 | -0.08(-1.15%) |
Jan 04, 2006 | 7.319 | 7.363 | 7.319 | 7.359 | 483,335 | +0.00(+0.06%) |
Jan 03, 2006 | 7.153 | 7.355 | 7.153 | 7.355 | 615,440 | +0.21(+2.89%) |
Dec 30, 2005 | 7.097 | 7.148 | 7.042 | 7.148 | 595,151 | +0.04(+0.59%) |
Dec 29, 2005 | 7.091 | 7.126 | 7.015 | 7.106 | 654,666 | +0.06(+0.91%) |
Dec 28, 2005 | 7.097 | 7.106 | 6.998 | 7.042 | 624,007 | -0.04(-0.63%) |
Dec 27, 2005 | 7.226 | 7.227 | 7.073 | 7.086 | 500,919 | -0.14(-1.93%) |
Dec 23, 2005 | 7.175 | 7.257 | 7.106 | 7.226 | 683,522 | +0.06(+0.80%) |
Dec 22, 2005 | 7.131 | 7.177 | 7.108 | 7.168 | 554,122 | +0.03(+0.40%) |
Dec 21, 2005 | 7.164 | 7.177 | 7.097 | 7.139 | 526,618 | +0.02(+0.31%) |
Dec 20, 2005 | 7.308 | 7.308 | 7.086 | 7.117 | 930,149 | -0.16(-2.19%) |
Dec 19, 2005 | 7.375 | 7.386 | 7.275 | 7.277 | 430,132 | -0.08(-1.03%) |
Dec 16, 2005 | 7.368 | 7.397 | 7.352 | 7.352 | 961,259 | +0.04(+0.49%) |
Dec 15, 2005 | 7.321 | 7.368 | 7.286 | 7.317 | 466,652 | -0.02(-0.27%) |
Dec 14, 2005 | 7.297 | 7.337 | 7.268 | 7.337 | 429,230 | +0.06(+0.76%) |
Dec 13, 2005 | 7.264 | 7.319 | 7.248 | 7.281 | 496,861 | +0.04(+0.55%) |
Dec 12, 2005 | 7.206 | 7.244 | 7.206 | 7.242 | 428,328 | +0.03(+0.43%) |
Dec 09, 2005 | 7.230 | 7.230 | 7.191 | 7.210 | 399,923 | -0.01(-0.12%) |
Dec 08, 2005 | 7.197 | 7.230 | 7.195 | 7.219 | 418,409 | +0.02(+0.34%) |
Dec 07, 2005 | 7.153 | 7.206 | 7.142 | 7.195 | 623,556 | +0.05(+0.75%) |
Dec 06, 2005 | 7.122 | 7.162 | 7.108 | 7.142 | 771,442 | +0.00(+0.00%) |
Dec 05, 2005 | 7.097 | 7.157 | 7.075 | 7.142 | 348,975 | +0.04(+0.53%) |
Dec 02, 2005 | 7.137 | 7.146 | 7.042 | 7.104 | 586,133 | -0.01(-0.16%) |