Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 7.309 | 7.378 | 7.240 | 7.302 | 40,446 | -0.01(-0.10%) |
Feb 27, 2006 | 7.516 | 7.516 | 7.263 | 7.309 | 24,867 | -0.12(-1.55%) |
Feb 24, 2006 | 7.470 | 7.539 | 7.386 | 7.424 | 25,667 | -0.02(-0.31%) |
Feb 23, 2006 | 7.555 | 7.585 | 7.240 | 7.447 | 123,630 | +0.08(+1.15%) |
Feb 22, 2006 | 7.363 | 7.378 | 7.286 | 7.363 | 33,430 | -0.04(-0.52%) |
Feb 21, 2006 | 7.401 | 7.493 | 7.133 | 7.401 | 31,033 | +0.09(+1.26%) |
Feb 17, 2006 | 7.524 | 7.524 | 6.972 | 7.309 | 100,745 | -0.15(-1.95%) |
Feb 16, 2006 | 7.440 | 7.524 | 7.363 | 7.455 | 77,708 | +0.05(+0.73%) |
Feb 15, 2006 | 6.979 | 7.424 | 6.903 | 7.401 | 142,095 | +0.51(+7.34%) |
Feb 14, 2006 | 6.864 | 6.933 | 6.826 | 6.895 | 40,211 | +0.02(+0.22%) |
Feb 13, 2006 | 7.018 | 7.018 | 6.795 | 6.880 | 72,700 | -0.12(-1.64%) |
Feb 10, 2006 | 6.903 | 7.164 | 6.872 | 6.995 | 80,768 | +0.02(+0.33%) |
Feb 09, 2006 | 7.018 | 7.056 | 6.903 | 6.972 | 82,713 | -0.05(-0.76%) |
Feb 08, 2006 | 6.979 | 7.102 | 6.918 | 7.025 | 57,575 | +0.05(+0.66%) |
Feb 07, 2006 | 6.834 | 7.018 | 6.803 | 6.979 | 28,256 | +0.12(+1.68%) |
Feb 06, 2006 | 6.841 | 6.941 | 6.803 | 6.864 | 40,605 | -0.05(-0.78%) |
Feb 03, 2006 | 6.849 | 6.941 | 6.826 | 6.918 | 6,949 | +0.04(+0.56%) |
Feb 02, 2006 | 6.864 | 7.056 | 6.811 | 6.880 | 39,505 | -0.02(-0.22%) |
Feb 01, 2006 | 6.857 | 7.033 | 6.857 | 6.895 | 140,113 | -0.04(-0.55%) |
Jan 31, 2006 | 6.841 | 6.964 | 6.811 | 6.933 | 54,249 | +0.11(+1.57%) |
Jan 30, 2006 | 6.910 | 6.964 | 6.711 | 6.826 | 61,003 | -0.10(-1.44%) |
Jan 27, 2006 | 6.841 | 7.064 | 6.818 | 6.926 | 44,577 | +0.09(+1.35%) |
Jan 26, 2006 | 6.949 | 6.949 | 6.673 | 6.834 | 40,961 | -0.08(-1.22%) |
Jan 25, 2006 | 6.933 | 7.118 | 6.841 | 6.918 | 68,040 | -0.09(-1.31%) |
Jan 24, 2006 | 7.041 | 7.041 | 6.972 | 7.010 | 57,009 | -0.03(-0.44%) |
Jan 23, 2006 | 6.933 | 7.056 | 6.933 | 7.041 | 58,985 | +0.03(+0.44%) |
Jan 20, 2006 | 6.887 | 7.018 | 6.809 | 7.010 | 105,437 | +0.19(+2.81%) |
Jan 19, 2006 | 6.596 | 6.834 | 6.581 | 6.818 | 77,023 | +0.24(+3.61%) |
Jan 18, 2006 | 6.466 | 6.581 | 6.466 | 6.581 | 20,175 | +0.04(+0.59%) |
Jan 17, 2006 | 6.535 | 6.634 | 6.496 | 6.542 | 49,368 | +0.01(+0.12%) |
Jan 13, 2006 | 6.443 | 6.581 | 6.443 | 6.535 | 58,793 | +0.10(+1.55%) |
Jan 12, 2006 | 6.212 | 6.443 | 6.212 | 6.435 | 61,149 | +0.18(+2.82%) |
Jan 11, 2006 | 6.320 | 6.320 | 6.143 | 6.258 | 68,273 | +0.06(+0.99%) |
Jan 10, 2006 | 6.105 | 6.328 | 6.105 | 6.197 | 51,017 | +0.00(+0.00%) |
Jan 09, 2006 | 6.097 | 6.282 | 6.074 | 6.197 | 32,008 | +0.03(+0.50%) |
Jan 06, 2006 | 6.143 | 6.192 | 6.097 | 6.166 | 37,788 | +0.03(+0.50%) |
Jan 05, 2006 | 6.136 | 6.251 | 5.982 | 6.136 | 44,455 | -0.02(-0.37%) |
Jan 04, 2006 | 6.266 | 6.297 | 6.159 | 6.159 | 49,049 | -0.08(-1.23%) |
Jan 03, 2006 | 6.113 | 6.320 | 6.113 | 6.235 | 77,894 | +0.18(+2.91%) |
Dec 30, 2005 | 6.105 | 6.197 | 5.982 | 6.059 | 97,577 | -0.16(-2.59%) |
Dec 29, 2005 | 6.174 | 6.282 | 6.136 | 6.220 | 58,544 | +0.05(+0.87%) |
Dec 28, 2005 | 6.136 | 6.328 | 6.136 | 6.166 | 52,413 | +0.00(+0.00%) |
Dec 27, 2005 | 6.366 | 6.443 | 6.097 | 6.166 | 115,910 | -0.24(-3.71%) |
Dec 23, 2005 | 6.266 | 6.443 | 6.252 | 6.404 | 39,670 | +0.07(+1.09%) |
Dec 22, 2005 | 6.443 | 6.458 | 6.082 | 6.335 | 38,241 | -0.10(-1.55%) |
Dec 21, 2005 | 6.397 | 6.558 | 6.174 | 6.435 | 70,994 | +0.12(+1.82%) |
Dec 20, 2005 | 6.634 | 6.634 | 6.143 | 6.320 | 62,538 | -0.31(-4.74%) |
Dec 19, 2005 | 6.473 | 6.634 | 6.443 | 6.634 | 36,292 | +0.04(+0.58%) |
Dec 16, 2005 | 6.634 | 6.673 | 6.390 | 6.596 | 41,075 | -0.05(-0.69%) |
Dec 15, 2005 | 6.565 | 6.642 | 6.558 | 6.642 | 44,371 | +0.06(+0.93%) |
Dec 14, 2005 | 6.573 | 6.673 | 6.481 | 6.581 | 63,645 | +0.02(+0.23%) |
Dec 13, 2005 | 6.404 | 6.588 | 6.404 | 6.565 | 55,038 | +0.20(+3.13%) |
Dec 12, 2005 | 6.450 | 6.596 | 6.297 | 6.366 | 41,850 | -0.15(-2.24%) |
Dec 09, 2005 | 6.466 | 6.535 | 6.427 | 6.512 | 33,722 | +0.05(+0.83%) |
Dec 08, 2005 | 6.320 | 6.496 | 6.258 | 6.458 | 32,797 | +0.13(+2.06%) |
Dec 07, 2005 | 6.481 | 6.481 | 6.328 | 6.328 | 34,410 | -0.12(-1.79%) |
Dec 06, 2005 | 6.228 | 6.519 | 6.174 | 6.443 | 67,662 | +0.28(+4.61%) |
Dec 05, 2005 | 5.982 | 6.189 | 5.982 | 6.159 | 40,835 | +0.13(+2.16%) |
Dec 02, 2005 | 6.166 | 6.166 | 6.028 | 6.028 | 46,485 | -0.08(-1.26%) |