Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 6.095 | 6.108 | 6.071 | 6.078 | 343,693 | -0.02(-0.28%) |
Feb 27, 2006 | 6.108 | 6.108 | 6.074 | 6.095 | 349,878 | -0.01(-0.22%) |
Feb 24, 2006 | 6.085 | 6.108 | 6.085 | 6.108 | 222,650 | +0.01(+0.17%) |
Feb 23, 2006 | 6.098 | 6.102 | 6.061 | 6.098 | 411,431 | +0.00(+0.06%) |
Feb 22, 2006 | 6.078 | 6.102 | 6.074 | 6.095 | 339,570 | -0.00(-0.06%) |
Feb 21, 2006 | 6.098 | 6.098 | 6.068 | 6.098 | 171,994 | +0.00(+0.00%) |
Feb 17, 2006 | 6.061 | 6.098 | 6.061 | 6.098 | 324,845 | +0.02(+0.34%) |
Feb 16, 2006 | 6.061 | 6.091 | 6.044 | 6.078 | 214,992 | +0.02(+0.28%) |
Feb 15, 2006 | 6.013 | 6.085 | 5.996 | 6.061 | 239,731 | +0.05(+0.90%) |
Feb 14, 2006 | 6.010 | 6.020 | 5.990 | 6.007 | 237,375 | +0.00(+0.00%) |
Feb 13, 2006 | 6.027 | 6.027 | 5.986 | 6.007 | 274,189 | -0.04(-0.67%) |
Feb 10, 2006 | 6.024 | 6.054 | 6.017 | 6.047 | 431,163 | +0.03(+0.56%) |
Feb 09, 2006 | 5.983 | 6.020 | 5.983 | 6.013 | 231,190 | +0.06(+0.97%) |
Feb 08, 2006 | 5.966 | 5.979 | 5.945 | 5.956 | 233,252 | -0.02(-0.28%) |
Feb 07, 2006 | 5.949 | 5.979 | 5.949 | 5.973 | 210,869 | +0.02(+0.29%) |
Feb 06, 2006 | 5.983 | 5.983 | 5.945 | 5.956 | 193,787 | -0.01(-0.23%) |
Feb 03, 2006 | 5.973 | 5.990 | 5.966 | 5.969 | 213,520 | -0.00(-0.06%) |
Feb 02, 2006 | 5.932 | 5.973 | 5.922 | 5.973 | 208,513 | +0.04(+0.69%) |
Feb 01, 2006 | 5.891 | 5.932 | 5.891 | 5.932 | 261,230 | +0.02(+0.34%) |
Jan 31, 2006 | 5.905 | 5.912 | 5.891 | 5.912 | 187,014 | +0.01(+0.23%) |
Jan 30, 2006 | 5.895 | 5.915 | 5.888 | 5.898 | 199,089 | +0.00(+0.06%) |
Jan 27, 2006 | 5.908 | 5.920 | 5.891 | 5.895 | 194,671 | -0.02(-0.29%) |
Jan 26, 2006 | 5.939 | 5.945 | 5.908 | 5.912 | 172,288 | -0.02(-0.34%) |
Jan 25, 2006 | 5.915 | 5.945 | 5.908 | 5.932 | 238,848 | +0.02(+0.34%) |
Jan 24, 2006 | 5.905 | 5.925 | 5.901 | 5.912 | 216,170 | +0.01(+0.11%) |
Jan 23, 2006 | 5.898 | 5.932 | 5.898 | 5.905 | 241,498 | +0.00(+0.00%) |
Jan 20, 2006 | 5.915 | 5.932 | 5.901 | 5.905 | 210,280 | -0.02(-0.40%) |
Jan 19, 2006 | 5.915 | 5.939 | 5.898 | 5.928 | 202,328 | +0.02(+0.34%) |
Jan 18, 2006 | 5.891 | 5.928 | 5.888 | 5.908 | 183,774 | -0.01(-0.11%) |
Jan 17, 2006 | 5.881 | 5.918 | 5.881 | 5.915 | 191,431 | +0.02(+0.40%) |
Jan 13, 2006 | 5.905 | 5.908 | 5.867 | 5.891 | 169,638 | -0.02(-0.29%) |
Jan 12, 2006 | 5.912 | 5.942 | 5.891 | 5.908 | 238,259 | -0.00(-0.06%) |
Jan 11, 2006 | 5.881 | 5.932 | 5.867 | 5.912 | 391,110 | +0.02(+0.35%) |
Jan 10, 2006 | 5.884 | 5.935 | 5.881 | 5.891 | 272,716 | -0.02(-0.40%) |
Jan 09, 2006 | 5.908 | 5.922 | 5.881 | 5.915 | 124,577 | +0.03(+0.46%) |
Jan 06, 2006 | 5.908 | 5.908 | 5.854 | 5.888 | 243,560 | +0.00(+0.00%) |
Jan 05, 2006 | 5.847 | 5.888 | 5.840 | 5.888 | 268,593 | +0.04(+0.76%) |
Jan 04, 2006 | 5.789 | 5.847 | 5.786 | 5.844 | 244,443 | +0.06(+1.06%) |
Jan 03, 2006 | 5.766 | 5.789 | 5.752 | 5.782 | 157,268 | +0.04(+0.71%) |
Dec 30, 2005 | 5.762 | 5.769 | 5.735 | 5.742 | 522,756 | -0.01(-0.18%) |
Dec 29, 2005 | 5.782 | 5.793 | 5.732 | 5.752 | 547,789 | -0.03(-0.53%) |
Dec 28, 2005 | 5.728 | 5.789 | 5.721 | 5.782 | 491,243 | +0.05(+0.95%) |
Dec 27, 2005 | 5.745 | 5.786 | 5.708 | 5.728 | 536,009 | +0.01(+0.18%) |
Dec 23, 2005 | 5.701 | 5.718 | 5.681 | 5.718 | 268,593 | +0.01(+0.12%) |
Dec 22, 2005 | 5.721 | 5.725 | 5.687 | 5.711 | 333,680 | -0.01(-0.12%) |
Dec 21, 2005 | 5.755 | 5.762 | 5.698 | 5.718 | 395,822 | -0.04(-0.71%) |
Dec 20, 2005 | 5.745 | 5.776 | 5.738 | 5.759 | 360,775 | +0.01(+0.12%) |
Dec 19, 2005 | 5.752 | 5.759 | 5.718 | 5.752 | 356,652 | +0.01(+0.24%) |
Dec 16, 2005 | 5.715 | 5.755 | 5.701 | 5.738 | 398,178 | +0.01(+0.18%) |
Dec 15, 2005 | 5.721 | 5.735 | 5.674 | 5.728 | 360,186 | +0.02(+0.30%) |
Dec 14, 2005 | 5.732 | 5.735 | 5.698 | 5.711 | 312,770 | -0.02(-0.36%) |
Dec 13, 2005 | 5.779 | 5.779 | 5.708 | 5.732 | 388,459 | -0.04(-0.65%) |
Dec 12, 2005 | 5.799 | 5.799 | 5.755 | 5.769 | 394,938 | -0.03(-0.59%) |
Dec 09, 2005 | 5.799 | 5.820 | 5.799 | 5.803 | 250,628 | +0.00(+0.06%) |
Dec 08, 2005 | 5.810 | 5.823 | 5.799 | 5.799 | 446,478 | -0.02(-0.41%) |
Dec 07, 2005 | 5.820 | 5.833 | 5.789 | 5.823 | 310,708 | +0.00(+0.06%) |
Dec 06, 2005 | 5.806 | 5.837 | 5.806 | 5.820 | 314,831 | +0.02(+0.35%) |
Dec 05, 2005 | 5.810 | 5.827 | 5.793 | 5.799 | 183,185 | +0.00(+0.00%) |
Dec 02, 2005 | 5.830 | 5.844 | 5.796 | 5.799 | 300,400 | -0.03(-0.52%) |