Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 7.910 | 7.935 | 7.820 | 7.855 | 1,331,600 | -0.05(-0.70%) |
Feb 27, 2006 | 7.857 | 7.933 | 7.820 | 7.910 | 755,400 | +0.05(+0.67%) |
Feb 24, 2006 | 7.875 | 7.875 | 7.700 | 7.857 | 1,154,600 | -0.08(-0.95%) |
Feb 23, 2006 | 7.850 | 7.963 | 7.850 | 7.933 | 1,336,200 | +0.05(+0.63%) |
Feb 22, 2006 | 7.803 | 7.890 | 7.732 | 7.883 | 773,400 | +0.08(+1.03%) |
Feb 21, 2006 | 7.850 | 7.885 | 7.713 | 7.803 | 5,081,200 | -0.01(-0.19%) |
Feb 17, 2006 | 7.665 | 7.860 | 7.590 | 7.817 | 2,340,600 | +0.15(+1.99%) |
Feb 16, 2006 | 7.450 | 7.675 | 7.428 | 7.665 | 1,986,200 | +0.21(+2.89%) |
Feb 15, 2006 | 7.370 | 7.518 | 7.322 | 7.450 | 3,283,400 | +0.08(+1.09%) |
Feb 14, 2006 | 7.338 | 7.412 | 7.232 | 7.370 | 1,416,200 | +0.03(+0.44%) |
Feb 13, 2006 | 7.332 | 7.357 | 7.317 | 7.338 | 670,200 | +0.01(+0.07%) |
Feb 10, 2006 | 7.340 | 7.370 | 7.298 | 7.332 | 1,184,800 | -0.00(-0.03%) |
Feb 09, 2006 | 7.395 | 7.420 | 7.300 | 7.335 | 1,639,200 | -0.04(-0.54%) |
Feb 08, 2006 | 7.420 | 7.425 | 7.338 | 7.375 | 1,553,400 | -0.04(-0.47%) |
Feb 07, 2006 | 7.400 | 7.513 | 7.362 | 7.410 | 1,134,800 | +0.01(+0.14%) |
Feb 06, 2006 | 7.525 | 7.548 | 7.340 | 7.400 | 2,018,600 | -0.14(-1.86%) |
Feb 03, 2006 | 7.562 | 7.612 | 7.473 | 7.540 | 1,105,800 | -0.06(-0.76%) |
Feb 02, 2006 | 7.683 | 7.705 | 7.588 | 7.598 | 2,186,600 | -0.11(-1.43%) |
Feb 01, 2006 | 7.438 | 7.740 | 7.412 | 7.707 | 1,900,600 | +0.23(+3.14%) |
Jan 31, 2006 | 7.548 | 7.570 | 7.438 | 7.473 | 1,210,800 | -0.06(-0.80%) |
Jan 30, 2006 | 7.438 | 7.572 | 7.433 | 7.532 | 1,907,000 | +0.17(+2.24%) |
Jan 27, 2006 | 7.305 | 7.490 | 7.290 | 7.367 | 1,414,200 | +0.06(+0.89%) |
Jan 26, 2006 | 7.327 | 7.357 | 7.270 | 7.303 | 1,033,400 | -0.00(-0.03%) |
Jan 25, 2006 | 7.290 | 7.372 | 7.277 | 7.305 | 1,109,600 | +0.05(+0.76%) |
Jan 24, 2006 | 7.237 | 7.280 | 7.143 | 7.250 | 777,400 | +0.04(+0.59%) |
Jan 23, 2006 | 7.192 | 7.285 | 7.150 | 7.207 | 1,102,800 | +0.07(+0.98%) |
Jan 20, 2006 | 7.255 | 7.372 | 7.138 | 7.138 | 1,837,800 | -0.12(-1.59%) |
Jan 19, 2006 | 7.205 | 7.355 | 7.178 | 7.253 | 1,288,400 | +0.05(+0.73%) |
Jan 18, 2006 | 7.213 | 7.300 | 7.140 | 7.200 | 2,115,200 | -0.06(-0.79%) |
Jan 17, 2006 | 7.357 | 7.362 | 7.237 | 7.258 | 1,855,800 | -0.14(-1.89%) |
Jan 13, 2006 | 7.445 | 7.513 | 7.370 | 7.397 | 1,105,400 | -0.07(-0.94%) |
Jan 12, 2006 | 7.475 | 7.535 | 7.370 | 7.468 | 1,858,400 | +0.09(+1.22%) |
Jan 11, 2006 | 7.492 | 7.500 | 7.325 | 7.378 | 1,358,800 | -0.11(-1.53%) |
Jan 10, 2006 | 7.300 | 7.537 | 7.300 | 7.492 | 1,665,400 | +0.14(+1.94%) |
Jan 09, 2006 | 7.168 | 7.400 | 7.140 | 7.350 | 2,363,200 | +0.18(+2.55%) |
Jan 06, 2006 | 7.253 | 7.298 | 7.135 | 7.168 | 2,026,000 | -0.06(-0.80%) |
Jan 05, 2006 | 7.322 | 7.327 | 7.178 | 7.225 | 1,793,400 | -0.12(-1.60%) |
Jan 04, 2006 | 7.143 | 7.343 | 7.115 | 7.343 | 2,708,400 | +0.20(+2.80%) |
Jan 03, 2006 | 7.060 | 7.150 | 6.935 | 7.143 | 2,915,400 | +0.22(+3.22%) |
Dec 30, 2005 | 6.950 | 7.048 | 6.878 | 6.920 | 1,830,800 | -0.06(-0.90%) |
Dec 29, 2005 | 6.950 | 7.070 | 6.950 | 6.982 | 2,424,200 | +0.02(+0.32%) |
Dec 28, 2005 | 7.027 | 7.050 | 6.952 | 6.960 | 1,275,800 | -0.03(-0.46%) |
Dec 27, 2005 | 7.077 | 7.130 | 6.987 | 6.992 | 1,106,800 | -0.08(-1.20%) |
Dec 23, 2005 | 7.112 | 7.178 | 7.018 | 7.077 | 1,495,400 | +0.00(+0.00%) |
Dec 22, 2005 | 7.005 | 7.115 | 6.965 | 7.077 | 2,876,800 | +0.03(+0.39%) |
Dec 21, 2005 | 7.237 | 7.305 | 7.032 | 7.050 | 8,489,800 | +0.17(+2.51%) |
Dec 20, 2005 | 6.787 | 6.925 | 6.740 | 6.878 | 3,245,000 | +0.12(+1.70%) |
Dec 19, 2005 | 6.893 | 6.963 | 6.747 | 6.763 | 2,257,200 | -0.08(-1.24%) |
Dec 16, 2005 | 6.888 | 6.902 | 6.810 | 6.848 | 2,107,600 | +0.05(+0.74%) |
Dec 15, 2005 | 6.800 | 6.860 | 6.688 | 6.798 | 2,005,000 | +0.02(+0.33%) |
Dec 14, 2005 | 6.690 | 6.822 | 6.660 | 6.775 | 1,477,600 | +0.11(+1.57%) |
Dec 13, 2005 | 6.652 | 6.735 | 6.600 | 6.670 | 2,924,400 | +0.02(+0.34%) |
Dec 12, 2005 | 6.787 | 6.845 | 6.612 | 6.647 | 2,171,400 | -0.11(-1.59%) |
Dec 09, 2005 | 6.725 | 6.787 | 6.718 | 6.755 | 1,189,800 | +0.05(+0.71%) |
Dec 08, 2005 | 6.700 | 6.747 | 6.662 | 6.707 | 973,400 | +0.00(+0.07%) |
Dec 07, 2005 | 6.660 | 6.747 | 6.603 | 6.702 | 1,169,400 | +0.04(+0.68%) |
Dec 06, 2005 | 6.702 | 6.838 | 6.650 | 6.657 | 2,926,000 | -0.04(-0.52%) |
Dec 05, 2005 | 6.900 | 6.900 | 6.680 | 6.692 | 3,798,600 | -0.22(-3.18%) |
Dec 02, 2005 | 6.875 | 7.010 | 6.862 | 6.912 | 1,707,200 | +0.08(+1.24%) |