Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 6.292 | 6.384 | 6.262 | 6.384 | 30,791 | +0.09(+1.46%) |
Feb 27, 2006 | 6.223 | 6.292 | 6.208 | 6.292 | 63,540 | +0.08(+1.23%) |
Feb 24, 2006 | 6.193 | 6.254 | 6.170 | 6.216 | 88,983 | +0.01(+0.12%) |
Feb 23, 2006 | 6.262 | 6.262 | 6.185 | 6.208 | 55,320 | -0.05(-0.74%) |
Feb 22, 2006 | 6.139 | 6.323 | 6.139 | 6.254 | 63,801 | +0.09(+1.49%) |
Feb 21, 2006 | 6.323 | 6.323 | 6.139 | 6.162 | 39,925 | -0.08(-1.35%) |
Feb 17, 2006 | 6.116 | 6.269 | 6.116 | 6.246 | 32,487 | +0.11(+1.87%) |
Feb 16, 2006 | 6.193 | 6.193 | 6.055 | 6.131 | 73,978 | -0.05(-0.74%) |
Feb 15, 2006 | 6.323 | 6.323 | 6.162 | 6.177 | 37,185 | -0.11(-1.71%) |
Feb 14, 2006 | 6.231 | 6.323 | 6.200 | 6.285 | 68,498 | +0.17(+2.76%) |
Feb 13, 2006 | 6.277 | 6.277 | 6.017 | 6.116 | 28,312 | -0.13(-2.09%) |
Feb 10, 2006 | 6.446 | 6.446 | 6.231 | 6.246 | 33,009 | -0.20(-3.09%) |
Feb 09, 2006 | 6.300 | 6.522 | 6.300 | 6.446 | 77,892 | +0.08(+1.20%) |
Feb 08, 2006 | 6.300 | 6.392 | 6.170 | 6.369 | 86,112 | +0.08(+1.22%) |
Feb 07, 2006 | 6.200 | 6.346 | 6.177 | 6.292 | 74,500 | +0.10(+1.61%) |
Feb 06, 2006 | 6.177 | 6.262 | 6.124 | 6.193 | 78,936 | +0.03(+0.50%) |
Feb 03, 2006 | 6.131 | 6.185 | 5.978 | 6.162 | 22,571 | +0.02(+0.25%) |
Feb 02, 2006 | 6.208 | 6.277 | 6.086 | 6.147 | 33,792 | -0.10(-1.60%) |
Feb 01, 2006 | 6.407 | 6.415 | 6.231 | 6.246 | 62,627 | -0.18(-2.86%) |
Jan 31, 2006 | 6.269 | 6.461 | 6.262 | 6.430 | 74,892 | +0.08(+1.33%) |
Jan 30, 2006 | 6.331 | 6.584 | 6.331 | 6.346 | 64,193 | +0.02(+0.24%) |
Jan 27, 2006 | 6.285 | 6.354 | 6.285 | 6.331 | 32,879 | +0.04(+0.61%) |
Jan 26, 2006 | 6.361 | 6.361 | 6.254 | 6.292 | 36,924 | -0.07(-1.08%) |
Jan 25, 2006 | 6.285 | 6.423 | 6.285 | 6.361 | 26,486 | +0.06(+0.97%) |
Jan 24, 2006 | 6.315 | 6.446 | 6.285 | 6.300 | 60,278 | -0.02(-0.24%) |
Jan 23, 2006 | 6.239 | 6.323 | 6.208 | 6.315 | 33,923 | +0.15(+2.49%) |
Jan 20, 2006 | 6.200 | 6.254 | 6.124 | 6.162 | 76,849 | +0.00(+0.00%) |
Jan 19, 2006 | 6.047 | 6.162 | 6.017 | 6.162 | 65,889 | +0.11(+1.77%) |
Jan 18, 2006 | 5.932 | 6.070 | 5.909 | 6.055 | 29,878 | +0.08(+1.41%) |
Jan 17, 2006 | 5.932 | 6.032 | 5.932 | 5.971 | 32,618 | +0.07(+1.17%) |
Jan 13, 2006 | 6.055 | 6.055 | 5.856 | 5.902 | 36,141 | -0.08(-1.28%) |
Jan 12, 2006 | 5.955 | 6.032 | 5.909 | 5.978 | 73,978 | +0.02(+0.39%) |
Jan 11, 2006 | 6.001 | 6.017 | 5.802 | 5.955 | 31,313 | +0.00(+0.00%) |
Jan 10, 2006 | 5.902 | 6.109 | 5.902 | 5.955 | 69,151 | +0.10(+1.70%) |
Jan 09, 2006 | 5.802 | 5.925 | 5.802 | 5.856 | 75,413 | +0.02(+0.26%) |
Jan 06, 2006 | 5.518 | 5.840 | 5.518 | 5.840 | 57,147 | +0.36(+6.57%) |
Jan 05, 2006 | 5.603 | 5.603 | 5.465 | 5.480 | 64,193 | -0.13(-2.32%) |
Jan 04, 2006 | 5.480 | 5.679 | 5.465 | 5.610 | 107,901 | +0.06(+1.11%) |
Jan 03, 2006 | 5.595 | 5.664 | 5.495 | 5.549 | 60,017 | -0.06(-1.09%) |
Dec 30, 2005 | 5.595 | 5.641 | 5.526 | 5.610 | 27,660 | +0.02(+0.41%) |
Dec 29, 2005 | 5.610 | 5.626 | 5.557 | 5.587 | 18,135 | -0.03(-0.55%) |
Dec 28, 2005 | 5.595 | 5.633 | 5.564 | 5.618 | 17,092 | +0.02(+0.27%) |
Dec 27, 2005 | 5.580 | 5.695 | 5.541 | 5.603 | 20,353 | -0.01(-0.14%) |
Dec 23, 2005 | 5.595 | 5.641 | 5.557 | 5.610 | 58,843 | +0.02(+0.27%) |
Dec 22, 2005 | 5.610 | 5.633 | 5.587 | 5.595 | 40,055 | -0.06(-1.08%) |
Dec 21, 2005 | 5.618 | 5.664 | 5.595 | 5.656 | 64,193 | +0.06(+1.10%) |
Dec 20, 2005 | 5.687 | 5.687 | 5.564 | 5.595 | 41,099 | -0.05(-0.95%) |
Dec 19, 2005 | 5.672 | 5.687 | 5.626 | 5.649 | 87,547 | -0.02(-0.27%) |
Dec 16, 2005 | 5.978 | 5.978 | 5.603 | 5.664 | 203,408 | -0.06(-1.07%) |
Dec 15, 2005 | 5.963 | 5.963 | 5.702 | 5.725 | 77,892 | -0.28(-4.60%) |
Dec 14, 2005 | 5.741 | 6.101 | 5.741 | 6.001 | 264,470 | +0.21(+3.57%) |
Dec 13, 2005 | 5.702 | 5.817 | 5.702 | 5.794 | 494,235 | +0.13(+2.26%) |
Dec 12, 2005 | 5.741 | 5.833 | 5.666 | 5.666 | 22,571 | -0.07(-1.30%) |
Dec 09, 2005 | 5.764 | 5.779 | 5.649 | 5.741 | 136,214 | +0.02(+0.40%) |
Dec 08, 2005 | 5.902 | 5.902 | 5.610 | 5.718 | 233,548 | -0.21(-3.62%) |
Dec 07, 2005 | 5.288 | 5.978 | 5.288 | 5.932 | 260,164 | +0.65(+12.34%) |
Dec 06, 2005 | 5.327 | 5.334 | 5.258 | 5.281 | 60,670 | -0.05(-1.01%) |
Dec 05, 2005 | 5.273 | 5.350 | 5.227 | 5.334 | 36,010 | +0.05(+1.02%) |
Dec 02, 2005 | 5.373 | 5.403 | 5.265 | 5.281 | 48,536 | -0.07(-1.29%) |