Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 7.309 | 7.367 | 7.256 | 7.329 | 291,702 | +0.02(+0.26%) |
Feb 27, 2006 | 7.361 | 7.416 | 7.294 | 7.309 | 124,902 | -0.03(-0.39%) |
Feb 24, 2006 | 7.237 | 7.388 | 7.212 | 7.338 | 198,483 | +0.04(+0.55%) |
Feb 23, 2006 | 7.371 | 7.371 | 7.275 | 7.298 | 412,415 | -0.15(-2.00%) |
Feb 22, 2006 | 7.271 | 7.451 | 7.271 | 7.447 | 519,774 | +0.21(+2.85%) |
Feb 21, 2006 | 7.330 | 7.388 | 7.239 | 7.241 | 570,835 | -0.11(-1.56%) |
Feb 17, 2006 | 7.373 | 7.409 | 7.275 | 7.355 | 424,198 | -0.12(-1.58%) |
Feb 16, 2006 | 7.107 | 7.521 | 7.098 | 7.474 | 1,104,226 | +0.40(+5.64%) |
Feb 15, 2006 | 7.126 | 7.162 | 7.065 | 7.075 | 314,221 | -0.08(-1.09%) |
Feb 14, 2006 | 7.065 | 7.157 | 6.962 | 7.153 | 257,923 | +0.11(+1.55%) |
Feb 13, 2006 | 7.138 | 7.141 | 6.989 | 7.044 | 236,713 | -0.13(-1.86%) |
Feb 10, 2006 | 6.970 | 7.208 | 6.970 | 7.178 | 385,183 | +0.19(+2.70%) |
Feb 09, 2006 | 7.000 | 7.119 | 6.970 | 6.989 | 272,063 | -0.01(-0.14%) |
Feb 08, 2006 | 6.977 | 7.027 | 6.931 | 6.998 | 632,108 | +0.02(+0.27%) |
Feb 07, 2006 | 7.078 | 7.132 | 6.964 | 6.979 | 278,085 | -0.14(-1.96%) |
Feb 06, 2006 | 7.084 | 7.172 | 7.065 | 7.119 | 231,738 | +0.01(+0.08%) |
Feb 03, 2006 | 7.084 | 7.210 | 7.067 | 7.113 | 123,855 | +0.03(+0.40%) |
Feb 02, 2006 | 7.227 | 7.229 | 7.080 | 7.084 | 619,801 | -0.11(-1.59%) |
Feb 01, 2006 | 7.231 | 7.231 | 7.141 | 7.199 | 488,352 | -0.03(-0.45%) |
Jan 31, 2006 | 7.134 | 7.256 | 7.117 | 7.231 | 464,262 | +0.10(+1.37%) |
Jan 30, 2006 | 7.103 | 7.170 | 7.094 | 7.134 | 177,796 | -0.01(-0.11%) |
Jan 27, 2006 | 7.206 | 7.233 | 7.115 | 7.141 | 279,133 | -0.06(-0.90%) |
Jan 26, 2006 | 7.170 | 7.216 | 7.143 | 7.206 | 488,876 | +0.05(+0.64%) |
Jan 25, 2006 | 7.098 | 7.178 | 7.088 | 7.161 | 223,620 | +0.02(+0.35%) |
Jan 24, 2006 | 7.122 | 7.174 | 7.092 | 7.136 | 405,083 | -0.01(-0.08%) |
Jan 23, 2006 | 7.029 | 7.174 | 6.922 | 7.141 | 675,314 | +0.10(+1.44%) |
Jan 20, 2006 | 7.134 | 7.161 | 7.036 | 7.040 | 461,381 | -0.04(-0.62%) |
Jan 19, 2006 | 6.886 | 7.103 | 6.874 | 7.084 | 450,645 | +0.23(+3.34%) |
Jan 18, 2006 | 6.859 | 6.897 | 6.838 | 6.855 | 434,672 | -0.00(-0.06%) |
Jan 17, 2006 | 6.874 | 6.903 | 6.702 | 6.859 | 597,282 | +0.22(+3.37%) |
Jan 13, 2006 | 6.668 | 6.702 | 6.578 | 6.635 | 353,760 | -0.04(-0.60%) |
Jan 12, 2006 | 6.592 | 6.739 | 6.557 | 6.676 | 426,293 | +0.09(+1.33%) |
Jan 11, 2006 | 6.620 | 6.620 | 6.511 | 6.588 | 370,519 | -0.03(-0.46%) |
Jan 10, 2006 | 6.433 | 6.632 | 6.408 | 6.618 | 409,011 | +0.15(+2.39%) |
Jan 09, 2006 | 6.446 | 6.496 | 6.437 | 6.464 | 414,248 | +0.02(+0.27%) |
Jan 06, 2006 | 6.254 | 6.446 | 6.242 | 6.446 | 551,196 | +0.21(+3.37%) |
Jan 05, 2006 | 6.267 | 6.267 | 6.225 | 6.236 | 325,742 | -0.02(-0.27%) |
Jan 04, 2006 | 6.170 | 6.301 | 6.166 | 6.254 | 395,395 | +0.08(+1.24%) |
Jan 03, 2006 | 6.328 | 6.339 | 6.158 | 6.177 | 381,255 | -0.12(-1.97%) |
Dec 30, 2005 | 6.171 | 6.338 | 6.101 | 6.301 | 351,927 | +0.08(+1.32%) |
Dec 29, 2005 | 6.485 | 6.485 | 6.202 | 6.219 | 433,887 | -0.21(-3.24%) |
Dec 28, 2005 | 6.332 | 6.435 | 6.305 | 6.427 | 175,440 | +0.12(+1.94%) |
Dec 27, 2005 | 6.437 | 6.500 | 6.296 | 6.305 | 152,135 | -0.13(-2.02%) |
Dec 23, 2005 | 6.423 | 6.448 | 6.412 | 6.435 | 98,979 | +0.02(+0.27%) |
Dec 22, 2005 | 6.431 | 6.454 | 6.378 | 6.418 | 396,966 | -0.02(-0.30%) |
Dec 21, 2005 | 6.412 | 6.490 | 6.378 | 6.437 | 265,255 | +0.05(+0.84%) |
Dec 20, 2005 | 6.351 | 6.446 | 6.303 | 6.383 | 188,794 | +0.01(+0.21%) |
Dec 19, 2005 | 6.458 | 6.458 | 6.315 | 6.370 | 206,600 | -0.10(-1.56%) |
Dec 16, 2005 | 6.511 | 6.548 | 6.471 | 6.471 | 373,661 | -0.06(-0.85%) |
Dec 15, 2005 | 6.569 | 6.586 | 6.479 | 6.527 | 360,830 | -0.05(-0.81%) |
Dec 14, 2005 | 6.473 | 6.597 | 6.466 | 6.580 | 321,815 | +0.09(+1.41%) |
Dec 13, 2005 | 6.473 | 6.515 | 6.441 | 6.488 | 308,460 | +0.01(+0.09%) |
Dec 12, 2005 | 6.540 | 6.557 | 6.469 | 6.483 | 235,927 | -0.05(-0.76%) |
Dec 09, 2005 | 6.607 | 6.624 | 6.492 | 6.532 | 157,634 | -0.06(-0.90%) |
Dec 08, 2005 | 6.576 | 6.668 | 6.530 | 6.592 | 257,661 | -0.00(-0.06%) |
Dec 07, 2005 | 6.511 | 6.595 | 6.473 | 6.595 | 451,955 | +0.12(+1.86%) |
Dec 06, 2005 | 6.618 | 6.626 | 6.473 | 6.475 | 418,699 | -0.13(-1.99%) |
Dec 05, 2005 | 6.635 | 6.655 | 6.574 | 6.607 | 351,404 | -0.02(-0.32%) |
Dec 02, 2005 | 6.752 | 6.752 | 6.618 | 6.628 | 328,361 | -0.11(-1.56%) |