Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 6.176 | 6.237 | 6.182 | 6.209 | 1,094,348 | +0.03(+0.52%) |
Feb 27, 2006 | 6.155 | 6.191 | 6.152 | 6.176 | 1,229,839 | +0.00(+0.07%) |
Feb 24, 2006 | 6.163 | 6.186 | 6.143 | 6.172 | 895,579 | +0.00(+0.00%) |
Feb 23, 2006 | 6.175 | 6.194 | 6.145 | 6.172 | 1,412,975 | -0.04(-0.67%) |
Feb 22, 2006 | 6.174 | 6.219 | 6.152 | 6.214 | 881,434 | +0.02(+0.37%) |
Feb 21, 2006 | 6.211 | 6.217 | 6.171 | 6.191 | 1,163,582 | -0.10(-1.54%) |
Feb 17, 2006 | 6.254 | 6.297 | 6.234 | 6.288 | 1,099,559 | +0.05(+0.80%) |
Feb 16, 2006 | 6.198 | 6.253 | 6.184 | 6.238 | 1,021,391 | +0.03(+0.54%) |
Feb 15, 2006 | 6.233 | 6.276 | 6.191 | 6.205 | 1,454,664 | -0.07(-1.18%) |
Feb 14, 2006 | 6.201 | 6.280 | 6.176 | 6.278 | 1,630,355 | +0.07(+1.19%) |
Feb 13, 2006 | 6.180 | 6.222 | 6.180 | 6.205 | 1,227,605 | -0.03(-0.50%) |
Feb 10, 2006 | 6.264 | 6.286 | 6.190 | 6.235 | 1,782,224 | +0.08(+1.38%) |
Feb 09, 2006 | 6.129 | 6.175 | 6.116 | 6.151 | 2,362,899 | +0.12(+2.07%) |
Feb 08, 2006 | 6.007 | 6.034 | 5.991 | 6.026 | 2,180,508 | +0.07(+1.17%) |
Feb 07, 2006 | 5.976 | 5.988 | 5.943 | 5.956 | 2,027,150 | -0.07(-1.12%) |
Feb 06, 2006 | 6.016 | 6.045 | 5.998 | 6.023 | 1,400,319 | -0.01(-0.09%) |
Feb 03, 2006 | 6.011 | 6.055 | 6.000 | 6.029 | 1,756,913 | -0.01(-0.24%) |
Feb 02, 2006 | 6.076 | 6.084 | 6.025 | 6.043 | 908,979 | -0.07(-1.21%) |
Feb 01, 2006 | 6.085 | 6.128 | 6.078 | 6.117 | 1,220,905 | -0.03(-0.42%) |
Jan 31, 2006 | 6.088 | 6.164 | 6.073 | 6.143 | 1,355,652 | +0.03(+0.44%) |
Jan 30, 2006 | 6.117 | 6.132 | 6.093 | 6.116 | 8,839,655 | -0.01(-0.18%) |
Jan 27, 2006 | 6.156 | 6.160 | 6.105 | 6.127 | 1,541,765 | -0.03(-0.52%) |
Jan 26, 2006 | 6.170 | 6.190 | 6.139 | 6.159 | 1,450,942 | +0.05(+0.77%) |
Jan 25, 2006 | 6.093 | 6.127 | 6.062 | 6.112 | 1,411,486 | +0.05(+0.89%) |
Jan 24, 2006 | 6.055 | 6.082 | 6.018 | 6.058 | 2,330,887 | -0.06(-0.94%) |
Jan 23, 2006 | 6.141 | 6.155 | 6.096 | 6.116 | 7,920,998 | +0.11(+1.90%) |
Jan 20, 2006 | 6.098 | 6.098 | 6.002 | 6.002 | 4,748,132 | -0.14(-2.23%) |
Jan 19, 2006 | 6.158 | 6.162 | 6.112 | 6.139 | 8,692,998 | -0.01(-0.17%) |
Jan 18, 2006 | 6.172 | 6.175 | 6.115 | 6.149 | 9,533,487 | -0.05(-0.87%) |
Jan 17, 2006 | 6.184 | 6.217 | 6.184 | 6.203 | 7,324,690 | -0.07(-1.11%) |
Jan 13, 2006 | 6.238 | 6.286 | 6.213 | 6.273 | 3,172,121 | -0.03(-0.55%) |
Jan 12, 2006 | 6.316 | 6.343 | 6.289 | 6.308 | 2,039,806 | -0.06(-0.87%) |
Jan 11, 2006 | 6.428 | 6.476 | 6.356 | 6.363 | 3,087,998 | -0.00(-0.06%) |
Jan 10, 2006 | 6.376 | 6.393 | 6.347 | 6.367 | 3,961,243 | -0.07(-1.13%) |
Jan 09, 2006 | 6.425 | 6.441 | 6.407 | 6.440 | 1,139,015 | -0.01(-0.23%) |
Jan 06, 2006 | 6.395 | 6.462 | 6.394 | 6.454 | 1,029,580 | +0.09(+1.44%) |
Jan 05, 2006 | 6.355 | 6.381 | 6.350 | 6.363 | 1,258,873 | +0.03(+0.47%) |
Jan 04, 2006 | 6.303 | 6.343 | 6.286 | 6.333 | 1,718,201 | +0.06(+0.99%) |
Jan 03, 2006 | 6.141 | 6.278 | 6.141 | 6.272 | 2,630,158 | +0.22(+3.71%) |
Dec 30, 2005 | 6.011 | 6.058 | 6.004 | 6.047 | 815,922 | -0.03(-0.44%) |
Dec 29, 2005 | 6.092 | 6.106 | 6.073 | 6.074 | 806,244 | +0.02(+0.27%) |
Dec 28, 2005 | 6.109 | 6.123 | 6.045 | 6.058 | 939,501 | +0.03(+0.47%) |
Dec 27, 2005 | 6.062 | 6.084 | 6.030 | 6.030 | 949,179 | -0.01(-0.09%) |
Dec 23, 2005 | 6.025 | 6.045 | 6.018 | 6.035 | 701,276 | +0.00(+0.02%) |
Dec 22, 2005 | 6.019 | 6.039 | 6.008 | 6.034 | 702,765 | +0.06(+0.97%) |
Dec 21, 2005 | 5.973 | 5.986 | 5.956 | 5.976 | 1,412,230 | +0.03(+0.50%) |
Dec 20, 2005 | 5.987 | 5.988 | 5.935 | 5.947 | 8,697,465 | -0.06(-1.01%) |
Dec 19, 2005 | 6.027 | 6.039 | 6.003 | 6.007 | 1,978,760 | -0.03(-0.45%) |
Dec 16, 2005 | 6.041 | 6.057 | 6.018 | 6.034 | 1,760,635 | +0.02(+0.29%) |
Dec 15, 2005 | 6.042 | 6.053 | 6.004 | 6.016 | 1,472,531 | -0.05(-0.82%) |
Dec 14, 2005 | 6.118 | 6.089 | 6.055 | 6.066 | 967,791 | -0.02(-0.29%) |
Dec 13, 2005 | 6.047 | 6.117 | 6.043 | 6.084 | 5,666,045 | +0.02(+0.27%) |
Dec 12, 2005 | 6.064 | 6.092 | 6.058 | 6.068 | 1,070,525 | +0.08(+1.35%) |
Dec 09, 2005 | 5.929 | 5.998 | 5.929 | 5.987 | 1,063,825 | +0.06(+1.00%) |
Dec 08, 2005 | 5.936 | 5.972 | 5.889 | 5.928 | 2,313,765 | -0.02(-0.34%) |
Dec 07, 2005 | 5.953 | 5.961 | 5.932 | 5.948 | 1,496,354 | -0.03(-0.43%) |
Dec 06, 2005 | 5.982 | 5.998 | 5.959 | 5.973 | 613,430 | +0.00(+0.00%) |
Dec 05, 2005 | 5.951 | 5.987 | 5.922 | 5.973 | 886,645 | -0.01(-0.13%) |
Dec 02, 2005 | 5.971 | 5.984 | 5.944 | 5.982 | 708,720 | -0.04(-0.67%) |