Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 6.110 | 6.150 | 6.110 | 6.150 | 330,700 | +0.04(+0.65%) |
Feb 27, 2006 | 6.140 | 6.150 | 6.100 | 6.110 | 445,700 | -0.03(-0.49%) |
Feb 24, 2006 | 6.180 | 6.180 | 6.100 | 6.140 | 530,700 | -0.04(-0.65%) |
Feb 23, 2006 | 6.160 | 6.180 | 6.150 | 6.180 | 239,200 | +0.01(+0.16%) |
Feb 22, 2006 | 6.200 | 6.210 | 6.140 | 6.170 | 402,600 | -0.02(-0.32%) |
Feb 21, 2006 | 6.180 | 6.200 | 6.160 | 6.190 | 348,600 | +0.01(+0.16%) |
Feb 17, 2006 | 6.160 | 6.190 | 6.140 | 6.180 | 254,100 | +0.04(+0.65%) |
Feb 16, 2006 | 6.160 | 6.180 | 6.110 | 6.140 | 358,800 | -0.03(-0.49%) |
Feb 15, 2006 | 6.190 | 6.190 | 6.100 | 6.170 | 569,500 | +0.01(+0.16%) |
Feb 14, 2006 | 6.120 | 6.190 | 6.120 | 6.160 | 621,800 | +0.03(+0.49%) |
Feb 13, 2006 | 6.170 | 6.220 | 6.070 | 6.130 | 594,200 | -0.05(-0.81%) |
Feb 10, 2006 | 6.210 | 6.210 | 6.160 | 6.180 | 517,900 | +0.02(+0.32%) |
Feb 09, 2006 | 6.100 | 6.180 | 6.100 | 6.160 | 729,800 | +0.06(+0.98%) |
Feb 08, 2006 | 6.140 | 6.140 | 6.070 | 6.100 | 392,000 | -0.04(-0.65%) |
Feb 07, 2006 | 6.140 | 6.170 | 6.130 | 6.140 | 306,200 | +0.00(+0.00%) |
Feb 06, 2006 | 6.160 | 6.160 | 6.090 | 6.140 | 391,500 | -0.03(-0.49%) |
Feb 03, 2006 | 6.150 | 6.180 | 6.010 | 6.170 | 536,200 | +0.02(+0.33%) |
Feb 02, 2006 | 6.200 | 6.210 | 6.120 | 6.150 | 383,200 | -0.05(-0.81%) |
Feb 01, 2006 | 6.200 | 6.200 | 6.170 | 6.200 | 417,300 | +0.02(+0.32%) |
Jan 31, 2006 | 6.230 | 6.230 | 6.180 | 6.180 | 386,700 | -0.02(-0.32%) |
Jan 30, 2006 | 6.220 | 6.230 | 6.160 | 6.200 | 617,200 | -0.03(-0.48%) |
Jan 27, 2006 | 6.250 | 6.300 | 6.210 | 6.230 | 585,400 | -0.01(-0.16%) |
Jan 26, 2006 | 6.250 | 6.270 | 6.230 | 6.240 | 458,900 | +0.00(+0.00%) |
Jan 25, 2006 | 6.250 | 6.260 | 6.230 | 6.240 | 354,300 | -0.02(-0.32%) |
Jan 24, 2006 | 6.290 | 6.290 | 6.230 | 6.260 | 706,400 | -0.03(-0.48%) |
Jan 23, 2006 | 6.200 | 6.290 | 6.190 | 6.290 | 1,048,900 | +0.11(+1.78%) |
Jan 20, 2006 | 6.180 | 6.190 | 6.150 | 6.180 | 471,200 | +0.01(+0.16%) |
Jan 19, 2006 | 6.190 | 6.190 | 6.140 | 6.170 | 427,500 | -0.02(-0.32%) |
Jan 18, 2006 | 6.200 | 6.210 | 6.150 | 6.190 | 412,500 | -0.03(-0.48%) |
Jan 17, 2006 | 6.230 | 6.240 | 6.170 | 6.220 | 699,200 | -0.03(-0.48%) |
Jan 13, 2006 | 6.180 | 6.250 | 6.120 | 6.250 | 1,288,900 | +0.10(+1.63%) |
Jan 12, 2006 | 6.160 | 6.170 | 6.090 | 6.150 | 568,700 | -0.03(-0.49%) |
Jan 11, 2006 | 6.140 | 6.180 | 6.130 | 6.180 | 653,000 | +0.03(+0.49%) |
Jan 10, 2006 | 6.140 | 6.170 | 6.110 | 6.150 | 746,100 | +0.01(+0.16%) |
Jan 09, 2006 | 6.150 | 6.170 | 6.100 | 6.140 | 731,600 | +0.00(+0.00%) |
Jan 06, 2006 | 6.070 | 6.150 | 6.060 | 6.140 | 699,500 | +0.08(+1.32%) |
Jan 05, 2006 | 6.050 | 6.080 | 6.020 | 6.060 | 695,700 | +0.02(+0.33%) |
Jan 04, 2006 | 5.980 | 6.050 | 5.970 | 6.040 | 815,100 | +0.10(+1.68%) |
Jan 03, 2006 | 5.740 | 5.960 | 5.740 | 5.940 | 980,300 | +0.14(+2.41%) |
Dec 30, 2005 | 5.870 | 5.880 | 5.780 | 5.800 | 827,400 | -0.06(-1.02%) |
Dec 29, 2005 | 5.870 | 5.890 | 5.850 | 5.860 | 536,700 | -0.01(-0.17%) |
Dec 28, 2005 | 5.800 | 5.870 | 5.770 | 5.870 | 674,700 | +0.04(+0.69%) |
Dec 27, 2005 | 5.830 | 5.850 | 5.810 | 5.830 | 678,000 | -0.01(-0.17%) |
Dec 23, 2005 | 5.880 | 5.880 | 5.800 | 5.840 | 622,100 | -0.04(-0.68%) |
Dec 22, 2005 | 5.930 | 5.940 | 5.850 | 5.880 | 513,100 | -0.06(-1.01%) |
Dec 21, 2005 | 5.910 | 5.960 | 5.880 | 5.940 | 611,700 | +0.01(+0.17%) |
Dec 20, 2005 | 5.990 | 6.000 | 5.920 | 5.930 | 614,700 | -0.04(-0.67%) |
Dec 19, 2005 | 5.890 | 6.000 | 5.870 | 5.970 | 865,700 | +0.09(+1.53%) |
Dec 16, 2005 | 5.890 | 5.950 | 5.860 | 5.880 | 683,200 | +0.00(+0.00%) |
Dec 15, 2005 | 5.940 | 5.950 | 5.860 | 5.880 | 635,500 | -0.09(-1.51%) |
Dec 14, 2005 | 5.830 | 5.970 | 5.830 | 5.970 | 1,207,300 | +0.13(+2.23%) |
Dec 13, 2005 | 5.770 | 5.840 | 5.770 | 5.840 | 890,200 | +0.07(+1.21%) |
Dec 12, 2005 | 5.740 | 5.800 | 5.730 | 5.770 | 1,384,700 | +0.04(+0.70%) |
Dec 09, 2005 | 5.700 | 5.740 | 5.680 | 5.730 | 623,700 | +0.01(+0.17%) |
Dec 08, 2005 | 5.670 | 5.730 | 5.660 | 5.720 | 514,900 | +0.05(+0.88%) |
Dec 07, 2005 | 5.690 | 5.700 | 5.640 | 5.670 | 673,800 | -0.03(-0.53%) |
Dec 06, 2005 | 5.670 | 5.700 | 5.660 | 5.700 | 759,400 | +0.02(+0.35%) |
Dec 05, 2005 | 5.710 | 5.740 | 5.660 | 5.680 | 613,800 | -0.05(-0.87%) |
Dec 02, 2005 | 5.710 | 5.760 | 5.710 | 5.730 | 460,500 | +0.00(+0.00%) |