Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 6.334 | 6.548 | 6.373 | 6.502 | 92,244,584 | +0.17(+2.66%) |
Feb 27, 2006 | 6.516 | 6.542 | 6.323 | 6.334 | 42,362,632 | -0.24(-3.60%) |
Feb 24, 2006 | 6.704 | 6.730 | 6.559 | 6.570 | 55,293,148 | +0.15(+2.39%) |
Feb 23, 2006 | 6.450 | 6.537 | 6.362 | 6.417 | 43,165,796 | -0.04(-0.68%) |
Feb 22, 2006 | 6.597 | 6.634 | 6.441 | 6.461 | 39,304,312 | -0.26(-3.85%) |
Feb 21, 2006 | 6.724 | 6.767 | 6.601 | 6.719 | 45,880,752 | +0.21(+3.20%) |
Feb 17, 2006 | 6.581 | 6.612 | 6.406 | 6.511 | 38,681,048 | +0.04(+0.58%) |
Feb 16, 2006 | 6.362 | 6.526 | 6.362 | 6.474 | 46,097,636 | +0.13(+2.11%) |
Feb 15, 2006 | 6.417 | 6.526 | 6.268 | 6.340 | 62,444,448 | +0.02(+0.38%) |
Feb 14, 2006 | 6.178 | 6.358 | 6.077 | 6.316 | 73,439,888 | +0.04(+0.56%) |
Feb 13, 2006 | 6.351 | 6.445 | 6.213 | 6.281 | 86,874,032 | -0.21(-3.17%) |
Feb 10, 2006 | 6.691 | 6.745 | 6.402 | 6.487 | 86,837,048 | -0.17(-2.60%) |
Feb 09, 2006 | 6.969 | 7.063 | 6.636 | 6.660 | 91,116,776 | -0.25(-3.67%) |
Feb 08, 2006 | 6.993 | 7.006 | 6.767 | 6.914 | 68,998,976 | -0.04(-0.50%) |
Feb 07, 2006 | 7.300 | 7.300 | 6.899 | 6.949 | 78,974,816 | -0.45(-6.12%) |
Feb 06, 2006 | 7.449 | 7.569 | 7.374 | 7.403 | 48,220,836 | +0.04(+0.57%) |
Feb 03, 2006 | 7.383 | 7.435 | 7.265 | 7.361 | 33,436,060 | +0.01(+0.15%) |
Feb 02, 2006 | 7.403 | 7.534 | 7.282 | 7.350 | 51,673,664 | -0.11(-1.47%) |
Feb 01, 2006 | 7.731 | 7.790 | 7.422 | 7.459 | 74,552,624 | -0.21(-2.80%) |
Jan 31, 2006 | 7.466 | 7.694 | 7.457 | 7.674 | 71,049,120 | +0.15(+2.01%) |
Jan 30, 2006 | 7.216 | 7.571 | 7.179 | 7.523 | 81,206,232 | +0.44(+6.22%) |
Jan 27, 2006 | 7.052 | 7.157 | 7.008 | 7.083 | 42,826,540 | +0.16(+2.37%) |
Jan 26, 2006 | 7.008 | 7.010 | 6.791 | 6.918 | 75,715,136 | -0.13(-1.89%) |
Jan 25, 2006 | 7.359 | 7.385 | 7.019 | 7.052 | 55,376,704 | -0.30(-4.14%) |
Jan 24, 2006 | 7.208 | 7.365 | 7.173 | 7.357 | 46,544,652 | +0.08(+1.14%) |
Jan 23, 2006 | 7.308 | 7.332 | 7.173 | 7.273 | 44,120,548 | -0.07(-0.95%) |
Jan 20, 2006 | 7.409 | 7.477 | 7.308 | 7.343 | 66,851,572 | +0.07(+0.93%) |
Jan 19, 2006 | 7.146 | 7.317 | 7.142 | 7.275 | 60,152,308 | +0.10(+1.44%) |
Jan 18, 2006 | 7.293 | 7.350 | 7.096 | 7.173 | 63,343,500 | -0.15(-2.06%) |
Jan 17, 2006 | 7.265 | 7.337 | 7.210 | 7.324 | 64,279,076 | +0.20(+2.77%) |
Jan 13, 2006 | 7.017 | 7.144 | 6.997 | 7.127 | 38,239,516 | +0.05(+0.74%) |
Jan 12, 2006 | 7.153 | 7.282 | 7.052 | 7.074 | 63,306,516 | +0.00(+0.06%) |
Jan 11, 2006 | 7.162 | 7.381 | 7.043 | 7.070 | 62,960,408 | -0.10(-1.41%) |
Jan 10, 2006 | 7.006 | 7.194 | 6.954 | 7.170 | 48,513,976 | +0.20(+2.86%) |
Jan 09, 2006 | 7.085 | 7.107 | 6.929 | 6.971 | 50,334,448 | -0.09(-1.30%) |
Jan 06, 2006 | 7.151 | 7.173 | 7.041 | 7.063 | 42,959,868 | +0.03(+0.47%) |
Jan 05, 2006 | 7.153 | 7.192 | 6.905 | 7.030 | 68,734,144 | -0.21(-2.87%) |
Jan 04, 2006 | 7.162 | 7.280 | 7.085 | 7.238 | 48,062,852 | +0.01(+0.18%) |
Jan 03, 2006 | 7.030 | 7.229 | 7.008 | 7.225 | 61,009,348 | +0.28(+3.97%) |
Dec 30, 2005 | 6.844 | 6.984 | 6.791 | 6.949 | 35,640,080 | +0.07(+1.02%) |
Dec 29, 2005 | 6.872 | 7.006 | 6.778 | 6.879 | 43,911,428 | +0.01(+0.19%) |
Dec 28, 2005 | 6.728 | 6.927 | 6.702 | 6.866 | 48,089,336 | +0.15(+2.18%) |
Dec 27, 2005 | 6.899 | 6.912 | 6.664 | 6.719 | 70,611,232 | -0.32(-4.60%) |
Dec 23, 2005 | 7.006 | 7.052 | 6.890 | 7.043 | 44,123,288 | -0.04(-0.62%) |
Dec 22, 2005 | 7.304 | 7.319 | 7.026 | 7.087 | 53,039,816 | -0.14(-1.88%) |
Dec 21, 2005 | 7.194 | 7.256 | 7.140 | 7.223 | 39,203,860 | +0.11(+1.51%) |
Dec 20, 2005 | 7.030 | 7.146 | 7.006 | 7.116 | 37,619,448 | +0.09(+1.25%) |
Dec 19, 2005 | 7.144 | 7.159 | 6.989 | 7.028 | 48,200,748 | +0.01(+0.09%) |
Dec 16, 2005 | 7.304 | 7.304 | 6.991 | 7.021 | 57,829,116 | -0.28(-3.87%) |
Dec 15, 2005 | 7.304 | 7.501 | 7.249 | 7.304 | 82,356,408 | -0.08(-1.10%) |
Dec 14, 2005 | 7.238 | 7.418 | 7.142 | 7.385 | 70,103,496 | +0.12(+1.60%) |
Dec 13, 2005 | 7.271 | 7.438 | 7.240 | 7.269 | 102,356,496 | +0.16(+2.22%) |
Dec 12, 2005 | 7.006 | 7.124 | 6.945 | 7.111 | 88,274,432 | +0.29(+4.24%) |
Dec 09, 2005 | 6.921 | 7.096 | 6.767 | 6.822 | 130,360,360 | -0.07(-0.99%) |
Dec 08, 2005 | 6.636 | 6.910 | 6.537 | 6.890 | 101,486,216 | +0.13(+1.98%) |
Dec 07, 2005 | 6.932 | 6.978 | 6.724 | 6.756 | 49,338,600 | -0.09(-1.28%) |
Dec 06, 2005 | 6.789 | 6.908 | 6.732 | 6.844 | 53,780,424 | +0.02(+0.29%) |
Dec 05, 2005 | 6.829 | 7.002 | 6.796 | 6.824 | 76,822,392 | +0.14(+2.10%) |
Dec 02, 2005 | 6.636 | 6.704 | 6.555 | 6.684 | 58,866,972 | +0.12(+1.84%) |