Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 7.015 | 7.056 | 6.952 | 7.007 | 1,866,676 | -0.01(-0.12%) |
Feb 27, 2006 | 7.151 | 7.151 | 7.001 | 7.015 | 2,856,684 | -0.12(-1.71%) |
Feb 24, 2006 | 7.015 | 7.137 | 7.001 | 7.137 | 1,687,301 | +0.12(+1.74%) |
Feb 23, 2006 | 7.078 | 7.115 | 6.999 | 7.015 | 1,346,293 | -0.09(-1.23%) |
Feb 22, 2006 | 7.061 | 7.111 | 7.050 | 7.102 | 1,062,941 | +0.04(+0.60%) |
Feb 21, 2006 | 7.031 | 7.060 | 6.969 | 7.060 | 2,658,584 | +0.02(+0.26%) |
Feb 17, 2006 | 6.975 | 7.042 | 6.952 | 7.042 | 1,857,806 | +0.08(+1.14%) |
Feb 16, 2006 | 6.800 | 6.975 | 6.778 | 6.962 | 2,287,516 | +0.19(+2.76%) |
Feb 15, 2006 | 6.757 | 6.818 | 6.731 | 6.776 | 2,489,065 | +0.05(+0.69%) |
Feb 14, 2006 | 6.745 | 6.796 | 6.727 | 6.729 | 1,249,707 | -0.01(-0.15%) |
Feb 13, 2006 | 6.747 | 6.786 | 6.721 | 6.739 | 716,019 | -0.03(-0.39%) |
Feb 10, 2006 | 6.737 | 6.810 | 6.705 | 6.766 | 1,263,012 | +0.01(+0.18%) |
Feb 09, 2006 | 6.796 | 6.837 | 6.747 | 6.753 | 1,173,325 | -0.03(-0.42%) |
Feb 08, 2006 | 6.902 | 6.940 | 6.709 | 6.782 | 3,233,666 | +0.02(+0.36%) |
Feb 07, 2006 | 7.159 | 7.159 | 6.686 | 6.757 | 6,443,679 | -0.58(-7.96%) |
Feb 06, 2006 | 7.336 | 7.387 | 7.305 | 7.342 | 1,046,679 | +0.01(+0.19%) |
Feb 03, 2006 | 7.346 | 7.449 | 7.316 | 7.328 | 1,123,061 | -0.02(-0.22%) |
Feb 02, 2006 | 7.378 | 7.413 | 7.342 | 7.344 | 1,207,820 | -0.04(-0.60%) |
Feb 01, 2006 | 7.462 | 7.462 | 7.342 | 7.389 | 2,863,583 | -0.08(-1.06%) |
Jan 31, 2006 | 7.133 | 7.545 | 7.133 | 7.468 | 4,841,137 | +0.44(+6.33%) |
Jan 30, 2006 | 7.082 | 7.092 | 6.995 | 7.023 | 1,005,284 | -0.08(-1.09%) |
Jan 27, 2006 | 7.102 | 7.173 | 7.082 | 7.100 | 1,798,178 | +0.01(+0.11%) |
Jan 26, 2006 | 7.031 | 7.102 | 7.007 | 7.092 | 2,285,052 | +0.10(+1.45%) |
Jan 25, 2006 | 6.908 | 7.023 | 6.881 | 6.991 | 2,255,484 | +0.09(+1.32%) |
Jan 24, 2006 | 6.904 | 6.924 | 6.839 | 6.900 | 1,349,742 | +0.04(+0.53%) |
Jan 23, 2006 | 6.808 | 6.920 | 6.747 | 6.863 | 1,181,702 | +0.05(+0.80%) |
Jan 20, 2006 | 6.893 | 6.908 | 6.808 | 6.808 | 1,177,760 | -0.11(-1.53%) |
Jan 19, 2006 | 6.737 | 6.918 | 6.737 | 6.914 | 1,445,343 | +0.22(+3.21%) |
Jan 18, 2006 | 6.648 | 6.717 | 6.648 | 6.699 | 829,360 | +0.01(+0.15%) |
Jan 17, 2006 | 6.686 | 6.717 | 6.636 | 6.688 | 791,908 | -0.04(-0.60%) |
Jan 13, 2006 | 6.717 | 6.812 | 6.703 | 6.729 | 737,701 | +0.03(+0.39%) |
Jan 12, 2006 | 6.788 | 6.788 | 6.686 | 6.703 | 984,095 | -0.10(-1.40%) |
Jan 11, 2006 | 6.764 | 6.812 | 6.749 | 6.798 | 873,710 | +0.02(+0.36%) |
Jan 10, 2006 | 6.727 | 6.780 | 6.697 | 6.774 | 1,461,605 | +0.04(+0.66%) |
Jan 09, 2006 | 6.717 | 6.749 | 6.705 | 6.729 | 864,840 | -0.02(-0.27%) |
Jan 06, 2006 | 6.764 | 6.786 | 6.721 | 6.747 | 829,852 | -0.01(-0.21%) |
Jan 05, 2006 | 6.814 | 6.829 | 6.755 | 6.762 | 898,350 | -0.06(-0.95%) |
Jan 04, 2006 | 6.814 | 6.861 | 6.792 | 6.826 | 1,039,780 | +0.03(+0.39%) |
Jan 03, 2006 | 6.723 | 6.810 | 6.658 | 6.800 | 2,017,468 | +0.10(+1.45%) |
Dec 30, 2005 | 6.686 | 6.735 | 6.640 | 6.703 | 926,931 | -0.03(-0.39%) |
Dec 29, 2005 | 6.768 | 6.784 | 6.691 | 6.729 | 653,435 | -0.03(-0.51%) |
Dec 28, 2005 | 6.670 | 6.778 | 6.670 | 6.764 | 571,632 | +0.09(+1.40%) |
Dec 27, 2005 | 6.760 | 6.800 | 6.670 | 6.670 | 717,990 | -0.11(-1.65%) |
Dec 23, 2005 | 6.739 | 6.788 | 6.719 | 6.782 | 630,767 | +0.06(+0.88%) |
Dec 22, 2005 | 6.745 | 6.768 | 6.676 | 6.723 | 708,627 | -0.02(-0.27%) |
Dec 21, 2005 | 6.676 | 6.741 | 6.668 | 6.741 | 1,250,692 | +0.09(+1.37%) |
Dec 20, 2005 | 6.693 | 6.727 | 6.642 | 6.650 | 962,412 | -0.05(-0.82%) |
Dec 19, 2005 | 6.646 | 6.721 | 6.634 | 6.705 | 2,954,256 | +0.07(+1.04%) |
Dec 16, 2005 | 6.727 | 6.770 | 6.632 | 6.636 | 1,676,460 | -0.08(-1.15%) |
Dec 15, 2005 | 6.780 | 6.800 | 6.684 | 6.713 | 1,431,052 | -0.07(-0.99%) |
Dec 14, 2005 | 6.875 | 6.875 | 6.737 | 6.780 | 1,671,532 | -0.10(-1.39%) |
Dec 13, 2005 | 6.662 | 6.889 | 6.656 | 6.875 | 1,882,445 | +0.20(+3.04%) |
Dec 12, 2005 | 6.670 | 6.715 | 6.652 | 6.672 | 1,459,634 | +0.00(+0.06%) |
Dec 09, 2005 | 6.762 | 6.788 | 6.626 | 6.668 | 1,418,733 | -0.10(-1.47%) |
Dec 08, 2005 | 6.772 | 6.816 | 6.741 | 6.768 | 1,072,796 | -0.01(-0.09%) |
Dec 07, 2005 | 6.820 | 6.833 | 6.735 | 6.774 | 1,438,937 | -0.04(-0.65%) |
Dec 06, 2005 | 6.839 | 6.853 | 6.802 | 6.818 | 1,530,102 | +0.01(+0.09%) |
Dec 05, 2005 | 6.784 | 6.822 | 6.755 | 6.812 | 1,541,929 | +0.01(+0.21%) |
Dec 02, 2005 | 6.753 | 6.798 | 6.693 | 6.798 | 1,088,565 | +0.04(+0.66%) |