Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 6.118 | 6.141 | 6.026 | 6.130 | 104,648 | +0.01(+0.19%) |
Feb 27, 2006 | 6.046 | 6.213 | 6.046 | 6.118 | 79,352 | +0.02(+0.38%) |
Feb 24, 2006 | 6.060 | 6.104 | 6.055 | 6.095 | 58,561 | +0.02(+0.28%) |
Feb 23, 2006 | 6.023 | 6.112 | 6.000 | 6.078 | 110,885 | +0.06(+1.06%) |
Feb 22, 2006 | 6.014 | 6.040 | 5.977 | 6.014 | 149,002 | +0.03(+0.58%) |
Feb 21, 2006 | 5.948 | 6.017 | 5.948 | 5.979 | 185,040 | +0.03(+0.58%) |
Feb 17, 2006 | 5.979 | 5.979 | 5.916 | 5.945 | 22,177 | +0.00(+0.00%) |
Feb 16, 2006 | 5.858 | 5.959 | 5.858 | 5.945 | 52,324 | +0.10(+1.63%) |
Feb 15, 2006 | 5.815 | 5.881 | 5.795 | 5.850 | 171,525 | +0.02(+0.30%) |
Feb 14, 2006 | 5.876 | 5.890 | 5.792 | 5.832 | 40,889 | -0.01(-0.15%) |
Feb 13, 2006 | 5.829 | 5.925 | 5.801 | 5.841 | 73,461 | -0.02(-0.34%) |
Feb 10, 2006 | 5.982 | 6.060 | 5.853 | 5.861 | 160,090 | -0.12(-2.03%) |
Feb 09, 2006 | 6.026 | 6.132 | 5.983 | 5.983 | 420,325 | -0.03(-0.43%) |
Feb 08, 2006 | 5.887 | 6.026 | 5.887 | 6.008 | 97,717 | +0.11(+1.86%) |
Feb 07, 2006 | 5.815 | 5.916 | 5.809 | 5.899 | 30,146 | +0.07(+1.19%) |
Feb 06, 2006 | 5.939 | 5.939 | 5.829 | 5.829 | 34,651 | -0.09(-1.51%) |
Feb 03, 2006 | 5.948 | 5.948 | 5.899 | 5.919 | 53,363 | -0.09(-1.44%) |
Feb 02, 2006 | 5.818 | 6.046 | 5.789 | 6.005 | 195,782 | +0.18(+3.17%) |
Feb 01, 2006 | 5.954 | 5.954 | 5.801 | 5.821 | 86,629 | -0.12(-2.04%) |
Jan 31, 2006 | 5.977 | 6.008 | 5.925 | 5.942 | 58,214 | +0.01(+0.18%) |
Jan 30, 2006 | 5.930 | 6.014 | 5.930 | 5.931 | 62,373 | +0.06(+1.00%) |
Jan 27, 2006 | 5.847 | 6.008 | 5.847 | 5.873 | 256,076 | +0.04(+0.69%) |
Jan 26, 2006 | 5.939 | 5.945 | 5.821 | 5.832 | 61,333 | -0.08(-1.37%) |
Jan 25, 2006 | 5.925 | 5.956 | 5.896 | 5.913 | 257,462 | -0.01(-0.10%) |
Jan 24, 2006 | 5.974 | 5.979 | 5.890 | 5.919 | 78,312 | -0.11(-1.87%) |
Jan 23, 2006 | 6.008 | 6.040 | 5.968 | 6.031 | 37,770 | +0.04(+0.72%) |
Jan 20, 2006 | 5.873 | 5.994 | 5.873 | 5.988 | 60,640 | +0.14(+2.47%) |
Jan 19, 2006 | 5.757 | 5.896 | 5.728 | 5.844 | 96,678 | +0.01(+0.20%) |
Jan 18, 2006 | 5.878 | 5.878 | 5.801 | 5.832 | 32,572 | -0.03(-0.49%) |
Jan 17, 2006 | 5.858 | 5.942 | 5.829 | 5.861 | 93,906 | -0.06(-0.98%) |
Jan 13, 2006 | 5.982 | 5.991 | 5.792 | 5.919 | 108,459 | -0.09(-1.44%) |
Jan 12, 2006 | 6.161 | 6.179 | 5.971 | 6.005 | 100,836 | -0.19(-3.03%) |
Jan 11, 2006 | 6.164 | 6.257 | 6.164 | 6.193 | 68,956 | +0.02(+0.28%) |
Jan 10, 2006 | 6.167 | 6.213 | 6.017 | 6.176 | 187,119 | -0.01(-0.09%) |
Jan 09, 2006 | 6.205 | 6.210 | 6.158 | 6.182 | 88,015 | -0.12(-1.83%) |
Jan 06, 2006 | 6.386 | 6.386 | 6.277 | 6.297 | 27,028 | -0.09(-1.40%) |
Jan 05, 2006 | 6.421 | 6.444 | 6.343 | 6.386 | 32,572 | -0.10(-1.51%) |
Jan 04, 2006 | 6.594 | 6.629 | 6.404 | 6.485 | 74,847 | -0.13(-1.92%) |
Jan 03, 2006 | 6.268 | 6.718 | 6.268 | 6.612 | 153,853 | +0.31(+4.95%) |
Dec 30, 2005 | 6.372 | 6.372 | 6.283 | 6.300 | 23,909 | -0.09(-1.36%) |
Dec 29, 2005 | 6.424 | 6.424 | 6.372 | 6.386 | 14,900 | -0.10(-1.47%) |
Dec 28, 2005 | 6.447 | 6.493 | 6.438 | 6.482 | 21,137 | +0.05(+0.85%) |
Dec 27, 2005 | 6.421 | 6.427 | 6.412 | 6.427 | 6,930 | -0.02(-0.36%) |
Dec 23, 2005 | 6.459 | 6.519 | 6.378 | 6.450 | 112,271 | -0.05(-0.80%) |
Dec 22, 2005 | 6.467 | 6.548 | 6.467 | 6.502 | 67,570 | +0.00(+0.00%) |
Dec 21, 2005 | 6.456 | 6.513 | 6.418 | 6.502 | 189,544 | +0.03(+0.40%) |
Dec 20, 2005 | 6.493 | 6.551 | 6.456 | 6.476 | 50,591 | -0.05(-0.75%) |
Dec 19, 2005 | 6.441 | 6.583 | 6.427 | 6.525 | 27,028 | +0.07(+1.07%) |
Dec 16, 2005 | 6.470 | 6.534 | 6.424 | 6.456 | 57,521 | -0.04(-0.58%) |
Dec 15, 2005 | 6.459 | 6.499 | 6.431 | 6.493 | 48,165 | +0.03(+0.45%) |
Dec 14, 2005 | 6.459 | 6.565 | 6.450 | 6.464 | 54,403 | +0.04(+0.67%) |
Dec 13, 2005 | 6.404 | 6.485 | 6.404 | 6.421 | 34,998 | +0.01(+0.18%) |
Dec 12, 2005 | 6.479 | 6.493 | 6.389 | 6.410 | 54,403 | -0.03(-0.45%) |
Dec 09, 2005 | 6.499 | 6.499 | 6.410 | 6.438 | 40,195 | -0.08(-1.20%) |
Dec 08, 2005 | 6.447 | 6.516 | 6.407 | 6.516 | 118,508 | +0.07(+1.12%) |
Dec 07, 2005 | 6.435 | 6.490 | 6.427 | 6.444 | 34,998 | +0.01(+0.22%) |
Dec 06, 2005 | 6.340 | 6.508 | 6.340 | 6.430 | 87,322 | +0.12(+1.83%) |
Dec 05, 2005 | 6.262 | 6.493 | 6.262 | 6.314 | 105,687 | +0.07(+1.16%) |
Dec 02, 2005 | 6.205 | 6.320 | 6.205 | 6.242 | 45,740 | +0.04(+0.60%) |