Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 6.164 | 6.225 | 6.170 | 6.196 | 1,096,495 | +0.03(+0.52%) |
Feb 27, 2006 | 6.143 | 6.179 | 6.140 | 6.164 | 1,232,251 | +0.00(+0.07%) |
Feb 24, 2006 | 6.151 | 6.174 | 6.131 | 6.160 | 897,336 | +0.00(+0.00%) |
Feb 23, 2006 | 6.163 | 6.182 | 6.133 | 6.160 | 1,415,747 | -0.04(-0.67%) |
Feb 22, 2006 | 6.162 | 6.207 | 6.140 | 6.202 | 883,163 | +0.02(+0.37%) |
Feb 21, 2006 | 6.199 | 6.204 | 6.159 | 6.179 | 1,165,865 | -0.10(-1.54%) |
Feb 17, 2006 | 6.242 | 6.285 | 6.222 | 6.276 | 1,101,716 | +0.05(+0.80%) |
Feb 16, 2006 | 6.186 | 6.241 | 6.172 | 6.226 | 1,023,395 | +0.03(+0.54%) |
Feb 15, 2006 | 6.221 | 6.263 | 6.179 | 6.192 | 1,457,518 | -0.07(-1.18%) |
Feb 14, 2006 | 6.188 | 6.267 | 6.164 | 6.266 | 1,633,554 | +0.07(+1.19%) |
Feb 13, 2006 | 6.168 | 6.210 | 6.168 | 6.192 | 1,230,014 | -0.03(-0.50%) |
Feb 10, 2006 | 6.251 | 6.274 | 6.178 | 6.223 | 1,785,721 | +0.08(+1.38%) |
Feb 09, 2006 | 6.117 | 6.163 | 6.104 | 6.139 | 2,367,534 | +0.12(+2.07%) |
Feb 08, 2006 | 5.995 | 6.022 | 5.979 | 6.014 | 2,184,785 | +0.07(+1.17%) |
Feb 07, 2006 | 5.964 | 5.977 | 5.931 | 5.944 | 2,031,127 | -0.07(-1.12%) |
Feb 06, 2006 | 6.005 | 6.033 | 5.986 | 6.011 | 1,403,066 | -0.01(-0.09%) |
Feb 03, 2006 | 5.999 | 6.044 | 5.989 | 6.017 | 1,760,359 | -0.01(-0.24%) |
Feb 02, 2006 | 6.064 | 6.072 | 6.013 | 6.032 | 910,762 | -0.07(-1.21%) |
Feb 01, 2006 | 6.073 | 6.116 | 6.066 | 6.105 | 1,223,300 | -0.03(-0.42%) |
Jan 31, 2006 | 6.076 | 6.152 | 6.061 | 6.131 | 1,358,311 | +0.03(+0.44%) |
Jan 30, 2006 | 6.105 | 6.120 | 6.081 | 6.104 | 8,856,997 | -0.01(-0.18%) |
Jan 27, 2006 | 6.144 | 6.148 | 6.093 | 6.115 | 1,544,790 | -0.03(-0.52%) |
Jan 26, 2006 | 6.158 | 6.178 | 6.127 | 6.147 | 1,453,788 | +0.05(+0.77%) |
Jan 25, 2006 | 6.081 | 6.115 | 6.050 | 6.100 | 1,414,255 | +0.05(+0.89%) |
Jan 24, 2006 | 6.044 | 6.070 | 6.006 | 6.046 | 2,335,460 | -0.06(-0.94%) |
Jan 23, 2006 | 6.129 | 6.143 | 6.084 | 6.104 | 7,936,537 | +0.11(+1.90%) |
Jan 20, 2006 | 6.086 | 6.086 | 5.990 | 5.990 | 4,757,447 | -0.14(-2.23%) |
Jan 19, 2006 | 6.145 | 6.149 | 6.100 | 6.127 | 8,710,052 | -0.01(-0.17%) |
Jan 18, 2006 | 6.160 | 6.163 | 6.103 | 6.137 | 9,552,190 | -0.05(-0.87%) |
Jan 17, 2006 | 6.172 | 6.204 | 6.172 | 6.191 | 7,339,059 | -0.07(-1.11%) |
Jan 13, 2006 | 6.226 | 6.274 | 6.200 | 6.261 | 3,178,344 | -0.03(-0.55%) |
Jan 12, 2006 | 6.304 | 6.330 | 6.277 | 6.296 | 2,043,807 | -0.05(-0.87%) |
Jan 11, 2006 | 6.415 | 6.463 | 6.344 | 6.351 | 3,094,056 | -0.00(-0.06%) |
Jan 10, 2006 | 6.364 | 6.380 | 6.335 | 6.355 | 3,969,014 | -0.07(-1.13%) |
Jan 09, 2006 | 6.412 | 6.428 | 6.395 | 6.427 | 1,141,250 | -0.01(-0.23%) |
Jan 06, 2006 | 6.383 | 6.450 | 6.381 | 6.442 | 1,031,600 | +0.09(+1.44%) |
Jan 05, 2006 | 6.343 | 6.368 | 6.337 | 6.351 | 1,261,342 | +0.03(+0.47%) |
Jan 04, 2006 | 6.290 | 6.330 | 6.274 | 6.321 | 1,721,572 | +0.06(+0.99%) |
Jan 03, 2006 | 6.129 | 6.266 | 6.129 | 6.259 | 2,635,318 | +0.22(+3.71%) |
Dec 30, 2005 | 5.999 | 6.046 | 5.993 | 6.036 | 817,523 | -0.03(-0.44%) |
Dec 29, 2005 | 6.080 | 6.095 | 6.061 | 6.062 | 807,826 | +0.02(+0.27%) |
Dec 28, 2005 | 6.097 | 6.111 | 6.033 | 6.046 | 941,345 | +0.03(+0.47%) |
Dec 27, 2005 | 6.050 | 6.072 | 6.018 | 6.018 | 951,041 | -0.01(-0.09%) |
Dec 23, 2005 | 6.013 | 6.033 | 6.006 | 6.023 | 702,652 | +0.00(+0.02%) |
Dec 22, 2005 | 6.007 | 6.027 | 5.997 | 6.022 | 704,143 | +0.06(+0.97%) |
Dec 21, 2005 | 5.962 | 5.974 | 5.944 | 5.964 | 1,415,001 | +0.03(+0.50%) |
Dec 20, 2005 | 5.975 | 5.977 | 5.923 | 5.935 | 8,714,527 | -0.06(-1.01%) |
Dec 19, 2005 | 6.015 | 6.027 | 5.991 | 5.995 | 1,982,642 | -0.03(-0.45%) |
Dec 16, 2005 | 6.029 | 6.045 | 6.006 | 6.022 | 1,764,089 | +0.02(+0.29%) |
Dec 15, 2005 | 6.030 | 6.041 | 5.993 | 6.005 | 1,475,420 | -0.05(-0.82%) |
Dec 14, 2005 | 6.106 | 6.077 | 6.044 | 6.054 | 969,689 | -0.02(-0.29%) |
Dec 13, 2005 | 6.036 | 6.105 | 6.032 | 6.072 | 5,677,160 | +0.02(+0.27%) |
Dec 12, 2005 | 6.052 | 6.080 | 6.046 | 6.056 | 1,072,626 | +0.08(+1.35%) |
Dec 09, 2005 | 5.918 | 5.986 | 5.918 | 5.975 | 1,065,912 | +0.06(+1.00%) |
Dec 08, 2005 | 5.924 | 5.960 | 5.877 | 5.916 | 2,318,304 | -0.02(-0.34%) |
Dec 07, 2005 | 5.942 | 5.950 | 5.920 | 5.936 | 1,499,289 | -0.03(-0.43%) |
Dec 06, 2005 | 5.970 | 5.986 | 5.947 | 5.962 | 614,634 | +0.00(+0.00%) |
Dec 05, 2005 | 5.939 | 5.975 | 5.911 | 5.962 | 888,385 | -0.01(-0.13%) |
Dec 02, 2005 | 5.959 | 5.973 | 5.932 | 5.970 | 710,111 | -0.04(-0.67%) |