Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 7.034 | 7.075 | 6.971 | 7.026 | 1,861,732 | -0.01(-0.12%) |
Feb 27, 2006 | 7.170 | 7.170 | 7.020 | 7.034 | 2,849,119 | -0.12(-1.71%) |
Feb 24, 2006 | 7.034 | 7.156 | 7.020 | 7.156 | 1,682,833 | +0.12(+1.74%) |
Feb 23, 2006 | 7.097 | 7.134 | 7.018 | 7.034 | 1,342,728 | -0.09(-1.23%) |
Feb 22, 2006 | 7.080 | 7.129 | 7.068 | 7.121 | 1,060,126 | +0.04(+0.60%) |
Feb 21, 2006 | 7.050 | 7.079 | 6.987 | 7.079 | 2,651,544 | +0.02(+0.26%) |
Feb 17, 2006 | 6.993 | 7.060 | 6.971 | 7.060 | 1,852,886 | +0.08(+1.14%) |
Feb 16, 2006 | 6.818 | 6.993 | 6.796 | 6.981 | 2,281,458 | +0.19(+2.76%) |
Feb 15, 2006 | 6.775 | 6.836 | 6.749 | 6.794 | 2,482,474 | +0.05(+0.69%) |
Feb 14, 2006 | 6.763 | 6.814 | 6.745 | 6.747 | 1,246,397 | -0.01(-0.15%) |
Feb 13, 2006 | 6.765 | 6.804 | 6.739 | 6.757 | 714,123 | -0.03(-0.39%) |
Feb 10, 2006 | 6.755 | 6.828 | 6.723 | 6.784 | 1,259,667 | +0.01(+0.18%) |
Feb 09, 2006 | 6.814 | 6.855 | 6.765 | 6.771 | 1,170,218 | -0.03(-0.42%) |
Feb 08, 2006 | 6.920 | 6.959 | 6.727 | 6.800 | 3,225,103 | +0.02(+0.36%) |
Feb 07, 2006 | 7.178 | 7.178 | 6.704 | 6.775 | 6,426,615 | -0.59(-7.96%) |
Feb 06, 2006 | 7.355 | 7.406 | 7.325 | 7.361 | 1,043,907 | +0.01(+0.19%) |
Feb 03, 2006 | 7.365 | 7.469 | 7.335 | 7.347 | 1,120,086 | -0.02(-0.22%) |
Feb 02, 2006 | 7.398 | 7.433 | 7.361 | 7.363 | 1,204,621 | -0.04(-0.60%) |
Feb 01, 2006 | 7.481 | 7.481 | 7.361 | 7.408 | 2,856,000 | -0.08(-1.06%) |
Jan 31, 2006 | 7.152 | 7.565 | 7.152 | 7.488 | 4,828,316 | +0.45(+6.33%) |
Jan 30, 2006 | 7.101 | 7.111 | 7.013 | 7.042 | 1,002,622 | -0.08(-1.09%) |
Jan 27, 2006 | 7.121 | 7.193 | 7.101 | 7.119 | 1,793,416 | +0.01(+0.11%) |
Jan 26, 2006 | 7.050 | 7.121 | 7.026 | 7.111 | 2,279,000 | +0.10(+1.45%) |
Jan 25, 2006 | 6.926 | 7.042 | 6.900 | 7.009 | 2,249,512 | +0.09(+1.32%) |
Jan 24, 2006 | 6.922 | 6.942 | 6.857 | 6.918 | 1,346,168 | +0.04(+0.53%) |
Jan 23, 2006 | 6.826 | 6.938 | 6.765 | 6.881 | 1,178,573 | +0.05(+0.80%) |
Jan 20, 2006 | 6.912 | 6.926 | 6.826 | 6.826 | 1,174,641 | -0.11(-1.53%) |
Jan 19, 2006 | 6.755 | 6.936 | 6.755 | 6.932 | 1,441,516 | +0.22(+3.21%) |
Jan 18, 2006 | 6.666 | 6.735 | 6.666 | 6.716 | 827,163 | +0.01(+0.15%) |
Jan 17, 2006 | 6.704 | 6.735 | 6.653 | 6.706 | 789,811 | -0.04(-0.60%) |
Jan 13, 2006 | 6.735 | 6.830 | 6.720 | 6.747 | 735,748 | +0.03(+0.39%) |
Jan 12, 2006 | 6.806 | 6.806 | 6.704 | 6.720 | 981,489 | -0.10(-1.40%) |
Jan 11, 2006 | 6.782 | 6.830 | 6.767 | 6.816 | 871,397 | +0.02(+0.36%) |
Jan 10, 2006 | 6.745 | 6.798 | 6.714 | 6.792 | 1,457,734 | +0.04(+0.66%) |
Jan 09, 2006 | 6.735 | 6.767 | 6.723 | 6.747 | 862,550 | -0.02(-0.27%) |
Jan 06, 2006 | 6.782 | 6.804 | 6.739 | 6.765 | 827,655 | -0.01(-0.21%) |
Jan 05, 2006 | 6.832 | 6.847 | 6.773 | 6.779 | 895,971 | -0.07(-0.95%) |
Jan 04, 2006 | 6.832 | 6.879 | 6.810 | 6.845 | 1,037,026 | +0.03(+0.39%) |
Jan 03, 2006 | 6.741 | 6.828 | 6.676 | 6.818 | 2,012,126 | +0.10(+1.45%) |
Dec 30, 2005 | 6.704 | 6.753 | 6.657 | 6.720 | 924,477 | -0.03(-0.39%) |
Dec 29, 2005 | 6.786 | 6.802 | 6.708 | 6.747 | 651,704 | -0.03(-0.51%) |
Dec 28, 2005 | 6.688 | 6.796 | 6.688 | 6.782 | 570,118 | +0.09(+1.40%) |
Dec 27, 2005 | 6.777 | 6.818 | 6.688 | 6.688 | 716,088 | -0.11(-1.65%) |
Dec 23, 2005 | 6.757 | 6.806 | 6.737 | 6.800 | 629,096 | +0.06(+0.88%) |
Dec 22, 2005 | 6.763 | 6.786 | 6.694 | 6.741 | 706,750 | -0.02(-0.27%) |
Dec 21, 2005 | 6.694 | 6.759 | 6.686 | 6.759 | 1,247,380 | +0.09(+1.37%) |
Dec 20, 2005 | 6.710 | 6.745 | 6.659 | 6.668 | 959,863 | -0.05(-0.82%) |
Dec 19, 2005 | 6.664 | 6.739 | 6.651 | 6.723 | 2,946,433 | +0.07(+1.04%) |
Dec 16, 2005 | 6.745 | 6.788 | 6.649 | 6.653 | 1,672,020 | -0.08(-1.15%) |
Dec 15, 2005 | 6.798 | 6.818 | 6.702 | 6.731 | 1,427,263 | -0.07(-0.99%) |
Dec 14, 2005 | 6.893 | 6.893 | 6.755 | 6.798 | 1,667,106 | -0.10(-1.39%) |
Dec 13, 2005 | 6.680 | 6.908 | 6.674 | 6.893 | 1,877,460 | +0.20(+3.04%) |
Dec 12, 2005 | 6.688 | 6.733 | 6.670 | 6.690 | 1,455,768 | +0.00(+0.06%) |
Dec 09, 2005 | 6.779 | 6.806 | 6.643 | 6.686 | 1,414,976 | -0.10(-1.47%) |
Dec 08, 2005 | 6.790 | 6.834 | 6.759 | 6.786 | 1,069,955 | -0.01(-0.09%) |
Dec 07, 2005 | 6.838 | 6.851 | 6.753 | 6.792 | 1,435,126 | -0.04(-0.65%) |
Dec 06, 2005 | 6.857 | 6.871 | 6.820 | 6.836 | 1,526,050 | +0.01(+0.09%) |
Dec 05, 2005 | 6.802 | 6.841 | 6.773 | 6.830 | 1,537,846 | +0.01(+0.21%) |
Dec 02, 2005 | 6.771 | 6.816 | 6.710 | 6.816 | 1,085,683 | +0.04(+0.66%) |