Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 6.954 | 7.035 | 6.926 | 6.970 | 4,612,572 | +0.02(+0.23%) |
Feb 27, 2006 | 6.970 | 6.977 | 6.935 | 6.954 | 596,524 | +0.05(+0.67%) |
Feb 24, 2006 | 6.850 | 6.917 | 6.845 | 6.907 | 790,751 | +0.01(+0.17%) |
Feb 23, 2006 | 6.933 | 6.935 | 6.875 | 6.896 | 1,064,140 | -0.12(-1.78%) |
Feb 22, 2006 | 6.954 | 7.028 | 6.949 | 7.021 | 1,115,617 | +0.09(+1.30%) |
Feb 21, 2006 | 6.970 | 6.981 | 6.894 | 6.931 | 1,788,274 | -0.15(-2.09%) |
Feb 17, 2006 | 6.988 | 7.088 | 6.979 | 7.079 | 734,083 | +0.00(+0.07%) |
Feb 16, 2006 | 7.023 | 7.078 | 6.993 | 7.074 | 742,735 | +0.04(+0.53%) |
Feb 15, 2006 | 7.039 | 7.095 | 6.998 | 7.037 | 915,766 | -0.04(-0.56%) |
Feb 14, 2006 | 6.940 | 7.088 | 6.935 | 7.076 | 1,776,595 | +0.08(+1.09%) |
Feb 13, 2006 | 7.037 | 7.037 | 6.958 | 7.000 | 3,022,850 | -0.15(-2.10%) |
Feb 10, 2006 | 7.257 | 7.257 | 7.090 | 7.150 | 2,222,149 | -0.11(-1.47%) |
Feb 09, 2006 | 7.254 | 7.293 | 7.245 | 7.257 | 1,674,506 | +0.09(+1.23%) |
Feb 08, 2006 | 7.169 | 7.189 | 7.099 | 7.169 | 2,678,951 | +0.06(+0.81%) |
Feb 07, 2006 | 7.155 | 7.180 | 7.095 | 7.111 | 1,896,419 | +0.07(+0.95%) |
Feb 06, 2006 | 6.995 | 7.090 | 6.981 | 7.044 | 2,449,685 | -0.05(-0.65%) |
Feb 03, 2006 | 7.090 | 7.143 | 7.055 | 7.090 | 1,025,640 | -0.11(-1.57%) |
Feb 02, 2006 | 7.298 | 7.305 | 7.183 | 7.203 | 888,081 | -0.18(-2.41%) |
Feb 01, 2006 | 7.291 | 7.409 | 7.275 | 7.381 | 1,236,306 | +0.14(+1.98%) |
Jan 31, 2006 | 7.213 | 7.270 | 7.199 | 7.238 | 686,067 | -0.06(-0.86%) |
Jan 30, 2006 | 7.303 | 7.319 | 7.266 | 7.300 | 1,033,859 | -0.03(-0.38%) |
Jan 27, 2006 | 7.421 | 7.446 | 7.307 | 7.328 | 2,237,290 | -0.11(-1.43%) |
Jan 26, 2006 | 7.444 | 7.476 | 7.381 | 7.435 | 2,476,505 | +0.18(+2.49%) |
Jan 25, 2006 | 7.247 | 7.289 | 7.229 | 7.254 | 1,196,941 | +0.03(+0.38%) |
Jan 24, 2006 | 7.226 | 7.266 | 7.194 | 7.226 | 1,073,657 | +0.04(+0.61%) |
Jan 23, 2006 | 7.208 | 7.222 | 7.150 | 7.183 | 7,824,891 | +0.14(+1.94%) |
Jan 20, 2006 | 7.176 | 7.176 | 7.039 | 7.046 | 1,636,007 | -0.15(-2.09%) |
Jan 19, 2006 | 7.146 | 7.240 | 7.136 | 7.196 | 2,569,076 | +0.06(+0.81%) |
Jan 18, 2006 | 7.146 | 7.185 | 7.081 | 7.139 | 1,546,896 | -0.06(-0.87%) |
Jan 17, 2006 | 7.180 | 7.215 | 7.166 | 7.201 | 2,352,788 | -0.07(-1.02%) |
Jan 13, 2006 | 7.236 | 7.287 | 7.229 | 7.275 | 1,076,685 | -0.07(-0.94%) |
Jan 12, 2006 | 7.317 | 7.393 | 7.291 | 7.344 | 1,199,104 | -0.06(-0.87%) |
Jan 11, 2006 | 7.409 | 7.471 | 7.381 | 7.409 | 3,506,904 | +0.02(+0.25%) |
Jan 10, 2006 | 7.398 | 7.402 | 7.361 | 7.391 | 937,395 | -0.05(-0.71%) |
Jan 09, 2006 | 7.439 | 7.476 | 7.416 | 7.444 | 1,334,933 | -0.01(-0.19%) |
Jan 06, 2006 | 7.386 | 7.471 | 7.374 | 7.458 | 1,292,973 | +0.09(+1.26%) |
Jan 05, 2006 | 7.423 | 7.428 | 7.365 | 7.365 | 6,309,573 | -0.11(-1.48%) |
Jan 04, 2006 | 7.430 | 7.495 | 7.418 | 7.476 | 1,424,477 | +0.08(+1.13%) |
Jan 03, 2006 | 7.312 | 7.421 | 7.247 | 7.393 | 3,280,666 | +0.13(+1.85%) |
Dec 30, 2005 | 7.226 | 7.270 | 7.199 | 7.259 | 721,539 | -0.08(-1.10%) |
Dec 29, 2005 | 7.321 | 7.372 | 7.307 | 7.340 | 623,343 | +0.02(+0.28%) |
Dec 28, 2005 | 7.356 | 7.367 | 7.293 | 7.319 | 517,795 | +0.05(+0.70%) |
Dec 27, 2005 | 7.298 | 7.328 | 7.261 | 7.268 | 502,654 | +0.05(+0.64%) |
Dec 23, 2005 | 7.208 | 7.233 | 7.189 | 7.222 | 4,525,191 | -0.02(-0.32%) |
Dec 22, 2005 | 7.231 | 7.245 | 7.199 | 7.245 | 570,136 | +0.00(+0.00%) |
Dec 21, 2005 | 7.240 | 7.266 | 7.220 | 7.245 | 4,125,490 | +0.02(+0.22%) |
Dec 20, 2005 | 7.300 | 7.300 | 7.217 | 7.229 | 1,470,763 | -0.07(-0.98%) |
Dec 19, 2005 | 7.317 | 7.335 | 7.296 | 7.300 | 1,168,824 | -0.06(-0.85%) |
Dec 16, 2005 | 7.333 | 7.381 | 7.326 | 7.363 | 2,101,028 | +0.09(+1.18%) |
Dec 15, 2005 | 7.298 | 7.303 | 7.233 | 7.277 | 5,591,495 | +0.05(+0.64%) |
Dec 14, 2005 | 7.189 | 7.240 | 7.187 | 7.231 | 1,690,079 | -0.04(-0.57%) |
Dec 13, 2005 | 7.220 | 7.293 | 7.183 | 7.273 | 2,620,986 | +0.11(+1.52%) |
Dec 12, 2005 | 7.141 | 7.201 | 7.127 | 7.164 | 2,387,827 | +0.28(+4.13%) |
Dec 09, 2005 | 6.875 | 6.905 | 6.840 | 6.880 | 758,308 | +0.06(+0.95%) |
Dec 08, 2005 | 6.780 | 6.868 | 6.764 | 6.815 | 1,337,529 | +0.02(+0.34%) |
Dec 07, 2005 | 6.813 | 6.817 | 6.769 | 6.792 | 794,644 | -0.04(-0.58%) |
Dec 06, 2005 | 6.801 | 6.868 | 6.787 | 6.831 | 1,578,907 | +0.00(+0.03%) |
Dec 05, 2005 | 6.873 | 6.894 | 6.778 | 6.829 | 1,083,606 | -0.05(-0.71%) |
Dec 02, 2005 | 6.822 | 6.884 | 6.783 | 6.877 | 1,225,491 | +0.00(+0.00%) |