Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 6.748 | 6.756 | 6.501 | 6.511 | 9,030,162 | -0.24(-3.52%) |
Feb 27, 2006 | 6.804 | 6.822 | 6.720 | 6.748 | 4,186,675 | -0.04(-0.62%) |
Feb 24, 2006 | 6.797 | 6.815 | 6.694 | 6.790 | 3,471,984 | -0.02(-0.26%) |
Feb 23, 2006 | 6.740 | 6.838 | 6.722 | 6.808 | 3,970,912 | +0.07(+1.07%) |
Feb 22, 2006 | 6.737 | 6.810 | 6.724 | 6.736 | 4,135,756 | +0.03(+0.45%) |
Feb 21, 2006 | 6.814 | 6.830 | 6.629 | 6.706 | 6,397,418 | -0.12(-1.74%) |
Feb 17, 2006 | 6.872 | 6.890 | 6.823 | 6.825 | 3,674,925 | -0.07(-0.99%) |
Feb 16, 2006 | 6.871 | 6.909 | 6.845 | 6.893 | 3,721,081 | -0.01(-0.18%) |
Feb 15, 2006 | 6.852 | 6.923 | 6.806 | 6.905 | 4,680,474 | +0.00(+0.06%) |
Feb 14, 2006 | 6.838 | 6.924 | 6.800 | 6.901 | 3,680,054 | +0.06(+0.94%) |
Feb 13, 2006 | 6.804 | 6.849 | 6.744 | 6.837 | 3,175,264 | +0.00(+0.04%) |
Feb 10, 2006 | 6.736 | 6.842 | 6.726 | 6.834 | 4,514,165 | +0.11(+1.60%) |
Feb 09, 2006 | 6.804 | 6.859 | 6.724 | 6.726 | 6,699,632 | -0.10(-1.40%) |
Feb 08, 2006 | 6.886 | 6.900 | 6.756 | 6.822 | 5,390,037 | -0.08(-1.15%) |
Feb 07, 2006 | 7.063 | 7.107 | 6.868 | 6.901 | 7,754,635 | -0.08(-1.19%) |
Feb 06, 2006 | 6.853 | 6.998 | 6.846 | 6.984 | 6,360,053 | +0.10(+1.43%) |
Feb 03, 2006 | 6.825 | 6.905 | 6.799 | 6.886 | 5,664,777 | +0.06(+0.90%) |
Feb 02, 2006 | 6.838 | 6.913 | 6.792 | 6.825 | 6,267,374 | -0.03(-0.40%) |
Feb 01, 2006 | 6.709 | 6.866 | 6.709 | 6.852 | 5,321,535 | +0.10(+1.48%) |
Jan 31, 2006 | 6.715 | 6.785 | 6.707 | 6.752 | 6,196,308 | -0.04(-0.54%) |
Jan 30, 2006 | 6.823 | 6.855 | 6.720 | 6.789 | 4,073,848 | -0.07(-0.98%) |
Jan 27, 2006 | 6.684 | 6.861 | 6.674 | 6.856 | 5,964,427 | +0.19(+2.87%) |
Jan 26, 2006 | 6.672 | 6.714 | 6.644 | 6.665 | 4,717,839 | -0.01(-0.08%) |
Jan 25, 2006 | 6.522 | 6.679 | 6.519 | 6.670 | 6,850,190 | +0.18(+2.80%) |
Jan 24, 2006 | 6.471 | 6.492 | 6.388 | 6.489 | 4,064,324 | +0.03(+0.51%) |
Jan 23, 2006 | 6.429 | 6.474 | 6.407 | 6.456 | 3,243,766 | +0.04(+0.62%) |
Jan 20, 2006 | 6.524 | 6.543 | 6.367 | 6.417 | 6,211,327 | -0.13(-2.04%) |
Jan 19, 2006 | 6.515 | 6.571 | 6.482 | 6.550 | 3,245,231 | +0.04(+0.54%) |
Jan 18, 2006 | 6.463 | 6.576 | 6.456 | 6.515 | 2,783,301 | +0.04(+0.57%) |
Jan 17, 2006 | 6.538 | 6.557 | 6.449 | 6.478 | 5,437,292 | -0.08(-1.23%) |
Jan 13, 2006 | 6.586 | 6.640 | 6.558 | 6.558 | 5,607,631 | -0.00(-0.02%) |
Jan 12, 2006 | 6.634 | 6.650 | 6.560 | 6.560 | 6,769,599 | -0.11(-1.62%) |
Jan 11, 2006 | 6.714 | 6.739 | 6.627 | 6.668 | 3,809,731 | -0.07(-1.03%) |
Jan 10, 2006 | 6.695 | 6.763 | 6.688 | 6.737 | 6,197,041 | -0.01(-0.08%) |
Jan 09, 2006 | 6.681 | 6.762 | 6.674 | 6.743 | 5,368,424 | +0.05(+0.78%) |
Jan 06, 2006 | 6.825 | 6.878 | 6.681 | 6.691 | 9,237,866 | -0.02(-0.28%) |
Jan 05, 2006 | 6.546 | 6.720 | 6.546 | 6.710 | 10,485,186 | +0.27(+4.26%) |
Jan 04, 2006 | 6.381 | 6.445 | 6.340 | 6.436 | 9,484,399 | +0.05(+0.86%) |
Jan 03, 2006 | 6.427 | 6.429 | 6.320 | 6.381 | 5,445,718 | -0.02(-0.28%) |
Dec 30, 2005 | 6.463 | 6.468 | 6.355 | 6.399 | 2,909,316 | -0.09(-1.35%) |
Dec 29, 2005 | 6.497 | 6.518 | 6.472 | 6.486 | 1,568,949 | -0.00(-0.02%) |
Dec 28, 2005 | 6.483 | 6.516 | 6.432 | 6.487 | 2,788,064 | +0.02(+0.23%) |
Dec 27, 2005 | 6.593 | 6.620 | 6.453 | 6.472 | 3,698,003 | -0.12(-1.82%) |
Dec 23, 2005 | 6.632 | 6.646 | 6.584 | 6.593 | 2,334,559 | -0.02(-0.25%) |
Dec 22, 2005 | 6.567 | 6.631 | 6.553 | 6.609 | 3,107,129 | +0.06(+0.90%) |
Dec 21, 2005 | 6.590 | 6.676 | 6.527 | 6.550 | 4,055,532 | -0.01(-0.08%) |
Dec 20, 2005 | 6.442 | 6.557 | 6.408 | 6.556 | 5,366,959 | +0.11(+1.69%) |
Dec 19, 2005 | 6.586 | 6.591 | 6.436 | 6.447 | 4,552,629 | -0.15(-2.28%) |
Dec 16, 2005 | 6.556 | 6.634 | 6.578 | 6.597 | 4,713,810 | +0.04(+0.65%) |
Dec 15, 2005 | 6.576 | 6.586 | 6.511 | 6.554 | 4,040,146 | -0.02(-0.31%) |
Dec 14, 2005 | 6.511 | 6.594 | 6.483 | 6.575 | 3,569,058 | +0.03(+0.42%) |
Dec 13, 2005 | 6.515 | 6.572 | 6.498 | 6.548 | 4,413,427 | +0.02(+0.31%) |
Dec 12, 2005 | 6.564 | 6.575 | 6.489 | 6.527 | 5,354,138 | -0.04(-0.64%) |
Dec 09, 2005 | 6.610 | 6.644 | 6.556 | 6.569 | 4,465,811 | -0.05(-0.76%) |
Dec 08, 2005 | 6.572 | 6.629 | 6.541 | 6.620 | 7,129,692 | +0.05(+0.73%) |
Dec 07, 2005 | 6.606 | 6.606 | 6.537 | 6.572 | 7,294,536 | -0.07(-1.03%) |
Dec 06, 2005 | 6.668 | 6.720 | 6.632 | 6.640 | 7,142,880 | -0.04(-0.57%) |
Dec 05, 2005 | 6.674 | 6.709 | 6.595 | 6.679 | 7,261,934 | +0.00(+0.06%) |
Dec 02, 2005 | 6.709 | 6.709 | 6.650 | 6.674 | 6,154,914 | -0.04(-0.57%) |