Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 7.900 | 7.900 | 7.610 | 7.770 | 65,900 | -0.13(-1.65%) |
Feb 27, 2006 | 7.650 | 7.900 | 7.650 | 7.900 | 34,100 | +0.30(+3.95%) |
Feb 24, 2006 | 7.470 | 7.740 | 7.410 | 7.600 | 204,800 | +0.11(+1.47%) |
Feb 23, 2006 | 7.300 | 7.490 | 7.250 | 7.490 | 13,700 | +0.29(+4.03%) |
Feb 22, 2006 | 7.090 | 7.200 | 7.031 | 7.200 | 48,700 | +0.09(+1.27%) |
Feb 21, 2006 | 7.360 | 7.390 | 7.081 | 7.110 | 25,200 | -0.25(-3.40%) |
Feb 17, 2006 | 7.350 | 7.380 | 7.300 | 7.360 | 51,900 | +0.02(+0.27%) |
Feb 16, 2006 | 7.400 | 7.420 | 7.320 | 7.340 | 23,600 | -0.06(-0.81%) |
Feb 15, 2006 | 7.440 | 7.440 | 7.400 | 7.400 | 6,700 | -0.04(-0.54%) |
Feb 14, 2006 | 7.630 | 7.630 | 7.351 | 7.440 | 27,700 | -0.19(-2.49%) |
Feb 13, 2006 | 7.500 | 7.790 | 7.450 | 7.630 | 28,700 | +0.12(+1.60%) |
Feb 10, 2006 | 7.590 | 7.590 | 7.500 | 7.510 | 7,500 | -0.13(-1.70%) |
Feb 09, 2006 | 7.350 | 7.750 | 7.310 | 7.640 | 116,800 | +0.24(+3.24%) |
Feb 08, 2006 | 7.330 | 7.400 | 7.310 | 7.400 | 5,700 | +0.05(+0.68%) |
Feb 07, 2006 | 7.460 | 7.460 | 7.350 | 7.350 | 3,300 | -0.11(-1.47%) |
Feb 06, 2006 | 7.080 | 7.470 | 7.080 | 7.460 | 13,700 | +0.36(+5.07%) |
Feb 03, 2006 | 7.210 | 7.210 | 7.050 | 7.100 | 20,300 | -0.13(-1.80%) |
Feb 02, 2006 | 7.020 | 7.230 | 7.020 | 7.230 | 10,400 | +0.17(+2.41%) |
Feb 01, 2006 | 7.100 | 7.150 | 7.050 | 7.060 | 12,200 | -0.10(-1.40%) |
Jan 31, 2006 | 7.170 | 7.280 | 7.160 | 7.160 | 9,900 | -0.06(-0.83%) |
Jan 30, 2006 | 7.679 | 7.679 | 7.150 | 7.220 | 18,000 | -0.40(-5.25%) |
Jan 27, 2006 | 7.500 | 7.780 | 7.500 | 7.620 | 50,800 | +0.16(+2.14%) |
Jan 26, 2006 | 7.330 | 7.480 | 7.330 | 7.460 | 38,500 | +0.15(+2.05%) |
Jan 25, 2006 | 7.080 | 7.330 | 7.080 | 7.310 | 114,600 | +0.30(+4.28%) |
Jan 24, 2006 | 6.750 | 7.030 | 6.750 | 7.010 | 246,100 | +0.28(+4.16%) |
Jan 23, 2006 | 6.590 | 6.730 | 6.580 | 6.730 | 6,400 | +0.13(+1.97%) |
Jan 20, 2006 | 6.520 | 6.600 | 6.500 | 6.600 | 18,800 | +0.03(+0.46%) |
Jan 19, 2006 | 6.440 | 6.600 | 6.440 | 6.570 | 4,700 | +0.09(+1.39%) |
Jan 18, 2006 | 6.560 | 6.560 | 6.420 | 6.480 | 17,300 | -0.01(-0.15%) |
Jan 17, 2006 | 6.500 | 6.550 | 6.390 | 6.490 | 19,900 | -0.04(-0.61%) |
Jan 13, 2006 | 6.550 | 6.600 | 6.500 | 6.530 | 11,300 | +0.00(+0.00%) |
Jan 12, 2006 | 6.410 | 6.530 | 6.410 | 6.530 | 13,600 | +0.10(+1.56%) |
Jan 11, 2006 | 6.350 | 6.430 | 6.000 | 6.430 | 61,500 | +0.03(+0.47%) |
Jan 10, 2006 | 6.790 | 6.790 | 6.380 | 6.400 | 27,700 | -0.30(-4.48%) |
Jan 09, 2006 | 6.740 | 6.900 | 6.600 | 6.700 | 18,200 | -0.09(-1.33%) |
Jan 06, 2006 | 6.720 | 6.800 | 6.710 | 6.790 | 34,700 | +0.02(+0.30%) |
Jan 05, 2006 | 6.850 | 6.870 | 6.740 | 6.770 | 28,300 | +0.07(+1.04%) |
Jan 04, 2006 | 6.430 | 6.700 | 6.400 | 6.700 | 38,600 | +0.28(+4.36%) |
Jan 03, 2006 | 6.290 | 6.480 | 6.160 | 6.420 | 32,800 | +0.10(+1.58%) |
Dec 30, 2005 | 6.400 | 6.410 | 6.290 | 6.320 | 14,600 | -0.10(-1.56%) |
Dec 29, 2005 | 6.300 | 6.420 | 6.250 | 6.420 | 13,600 | +0.12(+1.90%) |
Dec 28, 2005 | 6.170 | 6.350 | 6.120 | 6.300 | 20,200 | -0.02(-0.32%) |
Dec 27, 2005 | 6.350 | 6.500 | 6.200 | 6.320 | 37,300 | -0.13(-2.02%) |
Dec 23, 2005 | 6.650 | 6.650 | 6.430 | 6.450 | 11,800 | -0.25(-3.73%) |
Dec 22, 2005 | 6.710 | 6.750 | 6.670 | 6.700 | 6,900 | -0.05(-0.74%) |
Dec 21, 2005 | 6.700 | 6.790 | 6.680 | 6.750 | 6,100 | +0.02(+0.30%) |
Dec 20, 2005 | 6.660 | 6.820 | 6.660 | 6.730 | 6,300 | +0.03(+0.45%) |
Dec 19, 2005 | 6.750 | 6.840 | 6.600 | 6.700 | 17,100 | -0.10(-1.47%) |
Dec 16, 2005 | 6.950 | 6.960 | 6.780 | 6.800 | 17,500 | -0.15(-2.16%) |
Dec 15, 2005 | 6.920 | 6.990 | 6.910 | 6.950 | 23,000 | +0.00(+0.00%) |
Dec 14, 2005 | 7.000 | 7.010 | 6.910 | 6.950 | 19,100 | -0.09(-1.28%) |
Dec 13, 2005 | 6.640 | 7.050 | 6.640 | 7.040 | 76,600 | +0.40(+6.02%) |
Dec 12, 2005 | 6.700 | 6.800 | 6.640 | 6.640 | 76,900 | -0.12(-1.78%) |
Dec 09, 2005 | 6.520 | 6.800 | 6.520 | 6.760 | 32,800 | +0.18(+2.74%) |
Dec 08, 2005 | 6.520 | 6.680 | 6.520 | 6.580 | 24,400 | +0.02(+0.30%) |
Dec 07, 2005 | 6.480 | 6.630 | 6.480 | 6.560 | 11,500 | +0.06(+0.92%) |
Dec 06, 2005 | 6.600 | 6.600 | 6.430 | 6.500 | 65,700 | -0.03(-0.46%) |
Dec 05, 2005 | 6.510 | 6.560 | 6.480 | 6.530 | 18,600 | -0.03(-0.46%) |
Dec 02, 2005 | 6.560 | 6.600 | 6.490 | 6.560 | 38,400 | -0.04(-0.61%) |