Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 6.663 | 6.683 | 6.625 | 6.631 | 67,080 | -0.03(-0.48%) |
Feb 27, 2006 | 6.619 | 6.663 | 6.619 | 6.663 | 53,664 | +0.06(+0.92%) |
Feb 24, 2006 | 6.603 | 6.641 | 6.603 | 6.603 | 54,600 | -0.01(-0.19%) |
Feb 23, 2006 | 6.612 | 6.647 | 6.580 | 6.615 | 50,232 | +0.00(+0.00%) |
Feb 22, 2006 | 6.603 | 6.619 | 6.570 | 6.615 | 46,488 | +0.01(+0.19%) |
Feb 21, 2006 | 6.586 | 6.615 | 6.570 | 6.603 | 91,728 | +0.02(+0.24%) |
Feb 17, 2006 | 6.586 | 6.612 | 6.574 | 6.586 | 76,128 | +0.01(+0.15%) |
Feb 16, 2006 | 6.603 | 6.618 | 6.570 | 6.577 | 69,888 | -0.03(-0.48%) |
Feb 15, 2006 | 6.577 | 6.612 | 6.574 | 6.609 | 50,232 | +0.01(+0.15%) |
Feb 14, 2006 | 6.586 | 6.609 | 6.577 | 6.599 | 74,880 | -0.03(-0.48%) |
Feb 13, 2006 | 6.635 | 6.651 | 6.570 | 6.631 | 59,904 | -0.02(-0.34%) |
Feb 10, 2006 | 6.683 | 6.683 | 6.654 | 6.654 | 14,976 | +0.00(+0.05%) |
Feb 09, 2006 | 6.644 | 6.676 | 6.644 | 6.651 | 42,432 | +0.03(+0.39%) |
Feb 08, 2006 | 6.586 | 6.647 | 6.567 | 6.625 | 61,152 | +0.04(+0.53%) |
Feb 07, 2006 | 6.577 | 6.596 | 6.570 | 6.590 | 56,784 | -0.00(-0.05%) |
Feb 06, 2006 | 6.545 | 6.596 | 6.545 | 6.593 | 70,200 | +0.04(+0.59%) |
Feb 03, 2006 | 6.542 | 6.583 | 6.535 | 6.554 | 59,592 | -0.02(-0.24%) |
Feb 02, 2006 | 6.538 | 6.570 | 6.526 | 6.570 | 45,240 | +0.03(+0.39%) |
Feb 01, 2006 | 6.551 | 6.583 | 6.519 | 6.545 | 45,552 | -0.00(-0.05%) |
Jan 31, 2006 | 6.538 | 6.570 | 6.522 | 6.548 | 92,040 | +0.01(+0.10%) |
Jan 30, 2006 | 6.532 | 6.567 | 6.522 | 6.542 | 85,488 | +0.02(+0.25%) |
Jan 27, 2006 | 6.535 | 6.542 | 6.522 | 6.526 | 32,760 | +0.00(+0.00%) |
Jan 26, 2006 | 6.535 | 6.551 | 6.522 | 6.526 | 67,392 | +0.00(+0.00%) |
Jan 25, 2006 | 6.561 | 6.580 | 6.522 | 6.526 | 81,120 | -0.02(-0.29%) |
Jan 24, 2006 | 6.538 | 6.574 | 6.526 | 6.545 | 57,720 | +0.02(+0.25%) |
Jan 23, 2006 | 6.522 | 6.551 | 6.510 | 6.529 | 60,528 | +0.00(+0.05%) |
Jan 20, 2006 | 6.526 | 6.558 | 6.522 | 6.526 | 55,224 | -0.04(-0.68%) |
Jan 19, 2006 | 6.538 | 6.587 | 6.538 | 6.570 | 76,752 | +0.03(+0.44%) |
Jan 18, 2006 | 6.481 | 6.542 | 6.481 | 6.542 | 119,497 | +0.06(+0.89%) |
Jan 17, 2006 | 6.458 | 6.487 | 6.426 | 6.484 | 61,776 | +0.02(+0.25%) |
Jan 13, 2006 | 6.442 | 6.490 | 6.442 | 6.468 | 93,912 | -0.01(-0.15%) |
Jan 12, 2006 | 6.442 | 6.478 | 6.426 | 6.478 | 113,257 | +0.04(+0.60%) |
Jan 11, 2006 | 6.397 | 6.445 | 6.397 | 6.439 | 65,832 | +0.02(+0.30%) |
Jan 10, 2006 | 6.349 | 6.420 | 6.346 | 6.420 | 69,576 | +0.04(+0.65%) |
Jan 09, 2006 | 6.381 | 6.394 | 6.343 | 6.378 | 71,448 | +0.01(+0.10%) |
Jan 06, 2006 | 6.362 | 6.385 | 6.349 | 6.372 | 69,264 | +0.02(+0.30%) |
Jan 05, 2006 | 6.295 | 6.365 | 6.295 | 6.353 | 131,353 | +0.07(+1.07%) |
Jan 04, 2006 | 6.218 | 6.298 | 6.218 | 6.285 | 87,048 | +0.04(+0.72%) |
Jan 03, 2006 | 6.170 | 6.244 | 6.154 | 6.240 | 124,489 | +0.10(+1.62%) |
Dec 30, 2005 | 6.173 | 6.211 | 6.128 | 6.141 | 241,802 | -0.05(-0.83%) |
Dec 29, 2005 | 6.224 | 6.231 | 6.170 | 6.192 | 270,194 | -0.04(-0.67%) |
Dec 28, 2005 | 6.211 | 6.237 | 6.202 | 6.234 | 108,577 | +0.04(+0.72%) |
Dec 27, 2005 | 6.183 | 6.234 | 6.167 | 6.189 | 210,290 | +0.03(+0.47%) |
Dec 23, 2005 | 6.154 | 6.179 | 6.138 | 6.160 | 135,721 | +0.01(+0.21%) |
Dec 22, 2005 | 6.090 | 6.167 | 6.058 | 6.147 | 243,986 | +0.06(+1.05%) |
Dec 21, 2005 | 6.106 | 6.106 | 6.058 | 6.083 | 218,402 | +0.00(+0.00%) |
Dec 20, 2005 | 6.064 | 6.090 | 6.032 | 6.083 | 217,154 | -0.04(-0.63%) |
Dec 19, 2005 | 6.058 | 6.135 | 6.045 | 6.122 | 188,449 | +0.06(+1.06%) |
Dec 16, 2005 | 6.077 | 6.077 | 6.026 | 6.058 | 138,529 | -0.01(-0.21%) |
Dec 15, 2005 | 5.984 | 6.077 | 5.965 | 6.070 | 307,635 | +0.06(+1.07%) |
Dec 14, 2005 | 6.074 | 6.083 | 5.981 | 6.006 | 275,810 | -0.07(-1.11%) |
Dec 13, 2005 | 6.186 | 6.186 | 6.042 | 6.074 | 241,490 | -0.12(-1.91%) |
Dec 12, 2005 | 6.218 | 6.218 | 6.173 | 6.192 | 111,385 | -0.03(-0.52%) |
Dec 09, 2005 | 6.234 | 6.250 | 6.186 | 6.224 | 195,626 | +0.01(+0.15%) |
Dec 08, 2005 | 6.256 | 6.278 | 6.205 | 6.215 | 90,792 | -0.05(-0.87%) |
Dec 07, 2005 | 6.298 | 6.308 | 6.208 | 6.269 | 143,521 | -0.04(-0.71%) |
Dec 06, 2005 | 6.378 | 6.378 | 6.304 | 6.314 | 63,336 | -0.03(-0.51%) |
Dec 05, 2005 | 6.333 | 6.375 | 6.301 | 6.346 | 76,440 | +0.00(+0.00%) |
Dec 02, 2005 | 6.353 | 6.378 | 6.330 | 6.346 | 102,961 | +0.02(+0.25%) |