Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 6.985 | 7.017 | 6.918 | 6.966 | 652,576 | -0.02(-0.28%) |
Feb 27, 2006 | 6.860 | 6.985 | 6.860 | 6.985 | 456,678 | +0.07(+1.07%) |
Feb 24, 2006 | 6.857 | 6.924 | 6.812 | 6.912 | 408,639 | +0.09(+1.27%) |
Feb 23, 2006 | 6.889 | 6.940 | 6.796 | 6.825 | 875,612 | -0.09(-1.30%) |
Feb 22, 2006 | 6.806 | 6.924 | 6.787 | 6.915 | 758,323 | +0.13(+1.89%) |
Feb 21, 2006 | 6.764 | 6.793 | 6.735 | 6.787 | 578,646 | +0.03(+0.38%) |
Feb 17, 2006 | 6.777 | 6.780 | 6.694 | 6.761 | 343,444 | +0.01(+0.09%) |
Feb 16, 2006 | 6.729 | 6.755 | 6.655 | 6.755 | 558,058 | +0.02(+0.29%) |
Feb 15, 2006 | 6.755 | 6.809 | 6.735 | 6.735 | 431,099 | -0.06(-0.90%) |
Feb 14, 2006 | 6.793 | 6.828 | 6.732 | 6.796 | 517,818 | +0.00(+0.05%) |
Feb 13, 2006 | 6.764 | 6.828 | 6.703 | 6.793 | 395,538 | +0.01(+0.14%) |
Feb 10, 2006 | 6.713 | 6.825 | 6.710 | 6.783 | 407,704 | +0.07(+1.05%) |
Feb 09, 2006 | 6.713 | 6.780 | 6.710 | 6.713 | 399,905 | -0.00(-0.05%) |
Feb 08, 2006 | 6.726 | 6.767 | 6.710 | 6.716 | 357,481 | -0.03(-0.48%) |
Feb 07, 2006 | 6.831 | 6.831 | 6.710 | 6.748 | 411,447 | -0.02(-0.28%) |
Feb 06, 2006 | 6.767 | 6.819 | 6.767 | 6.767 | 389,923 | -0.01(-0.14%) |
Feb 03, 2006 | 6.758 | 6.790 | 6.726 | 6.777 | 332,526 | +0.02(+0.28%) |
Feb 02, 2006 | 6.755 | 6.787 | 6.716 | 6.758 | 348,435 | -0.02(-0.28%) |
Feb 01, 2006 | 6.732 | 6.799 | 6.732 | 6.777 | 539,030 | +0.01(+0.19%) |
Jan 31, 2006 | 6.755 | 6.796 | 6.710 | 6.764 | 443,888 | +0.02(+0.24%) |
Jan 30, 2006 | 6.774 | 6.774 | 6.684 | 6.748 | 631,676 | -0.02(-0.28%) |
Jan 27, 2006 | 6.799 | 6.857 | 6.758 | 6.767 | 480,073 | -0.05(-0.75%) |
Jan 26, 2006 | 6.780 | 6.864 | 6.767 | 6.819 | 451,687 | +0.05(+0.81%) |
Jan 25, 2006 | 6.796 | 6.870 | 6.735 | 6.764 | 463,229 | -0.04(-0.61%) |
Jan 24, 2006 | 6.793 | 6.860 | 6.748 | 6.806 | 478,514 | +0.03(+0.38%) |
Jan 23, 2006 | 6.787 | 6.812 | 6.764 | 6.780 | 395,226 | +0.01(+0.14%) |
Jan 20, 2006 | 6.828 | 6.857 | 6.726 | 6.771 | 343,444 | -0.09(-1.26%) |
Jan 19, 2006 | 6.806 | 6.876 | 6.764 | 6.857 | 474,147 | +0.07(+1.09%) |
Jan 18, 2006 | 6.700 | 6.812 | 6.700 | 6.783 | 475,082 | +0.03(+0.38%) |
Jan 17, 2006 | 6.732 | 6.758 | 6.694 | 6.758 | 360,289 | +0.02(+0.29%) |
Jan 13, 2006 | 6.694 | 6.787 | 6.694 | 6.739 | 442,953 | -0.02(-0.28%) |
Jan 12, 2006 | 6.748 | 6.796 | 6.662 | 6.758 | 508,772 | -0.04(-0.57%) |
Jan 11, 2006 | 6.729 | 6.812 | 6.681 | 6.796 | 530,296 | +0.09(+1.39%) |
Jan 10, 2006 | 6.796 | 6.796 | 6.588 | 6.703 | 727,753 | -0.07(-1.04%) |
Jan 09, 2006 | 6.796 | 6.912 | 6.758 | 6.774 | 890,273 | -0.02(-0.33%) |
Jan 06, 2006 | 6.790 | 6.854 | 6.761 | 6.796 | 521,249 | +0.02(+0.24%) |
Jan 05, 2006 | 6.739 | 6.780 | 6.713 | 6.780 | 430,163 | +0.07(+1.00%) |
Jan 04, 2006 | 6.581 | 6.713 | 6.581 | 6.713 | 310,691 | +0.15(+2.30%) |
Jan 03, 2006 | 6.610 | 6.646 | 6.546 | 6.562 | 354,050 | -0.03(-0.44%) |
Dec 30, 2005 | 6.642 | 6.642 | 6.533 | 6.591 | 348,747 | -0.03(-0.44%) |
Dec 29, 2005 | 6.575 | 6.739 | 6.565 | 6.620 | 673,475 | +0.03(+0.44%) |
Dec 28, 2005 | 6.681 | 6.681 | 6.565 | 6.591 | 419,869 | -0.03(-0.48%) |
Dec 27, 2005 | 6.662 | 6.697 | 6.594 | 6.623 | 447,008 | -0.03(-0.43%) |
Dec 23, 2005 | 6.649 | 6.662 | 6.588 | 6.652 | 426,420 | +0.05(+0.78%) |
Dec 22, 2005 | 6.713 | 6.713 | 6.588 | 6.601 | 577,398 | -0.07(-1.10%) |
Dec 21, 2005 | 6.713 | 6.713 | 6.671 | 6.674 | 495,358 | -0.02(-0.24%) |
Dec 20, 2005 | 6.722 | 6.722 | 6.652 | 6.690 | 417,374 | -0.01(-0.19%) |
Dec 19, 2005 | 6.722 | 6.751 | 6.668 | 6.703 | 516,882 | -0.07(-1.09%) |
Dec 16, 2005 | 6.729 | 6.777 | 6.701 | 6.777 | 535,910 | +0.06(+0.86%) |
Dec 15, 2005 | 6.700 | 6.729 | 6.671 | 6.719 | 481,945 | +0.02(+0.34%) |
Dec 14, 2005 | 6.607 | 6.700 | 6.607 | 6.697 | 587,380 | +0.08(+1.21%) |
Dec 13, 2005 | 6.565 | 6.620 | 6.508 | 6.617 | 574,279 | -0.03(-0.39%) |
Dec 12, 2005 | 6.681 | 6.681 | 6.610 | 6.642 | 385,244 | -0.01(-0.10%) |
Dec 09, 2005 | 6.546 | 6.681 | 6.543 | 6.649 | 428,915 | +0.10(+1.47%) |
Dec 08, 2005 | 6.655 | 6.690 | 6.553 | 6.553 | 494,111 | -0.11(-1.68%) |
Dec 07, 2005 | 6.617 | 6.697 | 6.591 | 6.665 | 576,462 | +0.03(+0.48%) |
Dec 06, 2005 | 6.620 | 6.694 | 6.588 | 6.633 | 573,031 | +0.00(+0.00%) |
Dec 05, 2005 | 6.565 | 6.652 | 6.543 | 6.633 | 520,625 | +0.08(+1.17%) |
Dec 02, 2005 | 6.521 | 6.572 | 6.501 | 6.556 | 292,910 | +0.04(+0.69%) |