Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 6.690 | 6.750 | 6.510 | 6.700 | 13,100 | +0.01(+0.15%) |
Feb 27, 2006 | 6.790 | 6.790 | 6.651 | 6.690 | 3,000 | -0.02(-0.30%) |
Feb 24, 2006 | 6.800 | 6.800 | 6.650 | 6.710 | 3,900 | -0.08(-1.18%) |
Feb 23, 2006 | 6.610 | 6.790 | 6.605 | 6.790 | 15,000 | +0.06(+0.89%) |
Feb 22, 2006 | 6.690 | 6.740 | 6.650 | 6.730 | 77,500 | -0.06(-0.88%) |
Feb 21, 2006 | 6.690 | 6.790 | 6.690 | 6.790 | 3,000 | +0.13(+1.95%) |
Feb 17, 2006 | 6.600 | 6.660 | 6.600 | 6.660 | 3,900 | +0.01(+0.15%) |
Feb 16, 2006 | 6.600 | 6.670 | 6.600 | 6.650 | 3,000 | -0.02(-0.30%) |
Feb 15, 2006 | 6.600 | 6.690 | 6.550 | 6.670 | 5,000 | +0.06(+0.91%) |
Feb 14, 2006 | 6.750 | 6.750 | 6.600 | 6.610 | 3,300 | -0.04(-0.60%) |
Feb 13, 2006 | 6.600 | 6.710 | 6.600 | 6.650 | 1,900 | +0.05(+0.76%) |
Feb 10, 2006 | 6.790 | 6.790 | 6.600 | 6.600 | 10,100 | -0.13(-1.93%) |
Feb 09, 2006 | 6.790 | 6.790 | 6.700 | 6.730 | 6,700 | +0.03(+0.45%) |
Feb 08, 2006 | 6.800 | 6.800 | 6.610 | 6.700 | 23,800 | -0.10(-1.47%) |
Feb 07, 2006 | 6.650 | 6.800 | 6.600 | 6.800 | 12,700 | +0.10(+1.49%) |
Feb 06, 2006 | 6.800 | 6.850 | 6.600 | 6.700 | 16,800 | -0.09(-1.33%) |
Feb 03, 2006 | 6.990 | 7.000 | 6.790 | 6.790 | 22,100 | -0.11(-1.59%) |
Feb 02, 2006 | 7.100 | 7.110 | 6.780 | 6.900 | 14,600 | -0.05(-0.72%) |
Feb 01, 2006 | 7.080 | 7.110 | 6.900 | 6.950 | 31,100 | +0.00(+0.00%) |
Jan 31, 2006 | 6.990 | 7.360 | 6.780 | 6.950 | 227,100 | +0.68(+10.85%) |
Jan 30, 2006 | 6.250 | 6.270 | 6.150 | 6.270 | 5,100 | +0.08(+1.29%) |
Jan 27, 2006 | 6.040 | 6.190 | 5.960 | 6.190 | 11,000 | +0.15(+2.48%) |
Jan 26, 2006 | 5.990 | 6.050 | 5.960 | 6.040 | 17,200 | +0.02(+0.33%) |
Jan 25, 2006 | 6.100 | 6.100 | 6.020 | 6.020 | 10,100 | +0.00(+0.00%) |
Jan 24, 2006 | 6.050 | 6.050 | 5.950 | 6.020 | 2,700 | +0.01(+0.17%) |
Jan 23, 2006 | 6.030 | 6.030 | 5.950 | 6.010 | 9,000 | -0.04(-0.66%) |
Jan 20, 2006 | 6.060 | 6.150 | 6.030 | 6.050 | 16,700 | -0.09(-1.47%) |
Jan 19, 2006 | 6.250 | 6.250 | 6.050 | 6.140 | 8,800 | -0.01(-0.16%) |
Jan 18, 2006 | 6.100 | 6.200 | 6.050 | 6.150 | 3,700 | +0.10(+1.65%) |
Jan 17, 2006 | 6.150 | 6.150 | 5.960 | 6.050 | 7,100 | -0.05(-0.82%) |
Jan 13, 2006 | 6.150 | 6.200 | 6.050 | 6.100 | 7,200 | +0.00(+0.00%) |
Jan 12, 2006 | 6.000 | 6.100 | 6.000 | 6.100 | 17,400 | +0.07(+1.16%) |
Jan 11, 2006 | 6.000 | 6.100 | 6.000 | 6.030 | 8,000 | +0.08(+1.34%) |
Jan 10, 2006 | 6.080 | 6.200 | 5.950 | 5.950 | 7,100 | -0.06(-1.00%) |
Jan 09, 2006 | 5.940 | 6.030 | 5.940 | 6.010 | 9,300 | +0.07(+1.18%) |
Jan 06, 2006 | 5.840 | 5.950 | 5.830 | 5.940 | 18,100 | +0.04(+0.68%) |
Jan 05, 2006 | 6.000 | 6.030 | 5.900 | 5.900 | 16,400 | -0.10(-1.67%) |
Jan 04, 2006 | 6.100 | 6.150 | 6.000 | 6.000 | 3,300 | -0.02(-0.33%) |
Jan 03, 2006 | 6.000 | 6.150 | 5.970 | 6.020 | 24,000 | -0.26(-4.14%) |
Dec 30, 2005 | 6.360 | 6.450 | 6.200 | 6.280 | 13,900 | -0.22(-3.38%) |
Dec 29, 2005 | 6.550 | 6.650 | 6.450 | 6.500 | 6,800 | -0.09(-1.37%) |
Dec 28, 2005 | 6.740 | 6.750 | 6.570 | 6.590 | 9,200 | -0.16(-2.37%) |
Dec 27, 2005 | 6.720 | 6.750 | 6.720 | 6.750 | 1,500 | +0.08(+1.20%) |
Dec 23, 2005 | 6.800 | 6.800 | 6.620 | 6.670 | 7,200 | -0.13(-1.91%) |
Dec 22, 2005 | 6.800 | 6.899 | 6.760 | 6.800 | 5,900 | +0.04(+0.59%) |
Dec 21, 2005 | 6.760 | 6.770 | 6.760 | 6.760 | 800 | -0.09(-1.31%) |
Dec 20, 2005 | 7.300 | 7.320 | 6.800 | 6.850 | 13,900 | -0.50(-6.80%) |
Dec 19, 2005 | 7.050 | 7.750 | 7.000 | 7.350 | 120,800 | +0.15(+2.08%) |
Dec 16, 2005 | 7.120 | 7.200 | 7.000 | 7.200 | 34,100 | +0.05(+0.70%) |
Dec 15, 2005 | 6.850 | 7.150 | 6.850 | 7.150 | 29,600 | +0.25(+3.62%) |
Dec 14, 2005 | 6.700 | 7.000 | 6.700 | 6.900 | 25,400 | +0.20(+2.99%) |
Dec 13, 2005 | 6.990 | 6.990 | 6.650 | 6.700 | 15,900 | -0.28(-4.01%) |
Dec 12, 2005 | 6.930 | 6.990 | 6.800 | 6.980 | 17,900 | +0.00(+0.00%) |
Dec 09, 2005 | 6.650 | 7.000 | 6.650 | 6.980 | 24,800 | +0.38(+5.76%) |
Dec 08, 2005 | 6.420 | 6.600 | 6.420 | 6.600 | 17,100 | +0.11(+1.69%) |
Dec 07, 2005 | 6.400 | 6.490 | 6.400 | 6.490 | 6,700 | +0.09(+1.41%) |
Dec 06, 2005 | 6.400 | 6.450 | 6.360 | 6.400 | 16,700 | -0.05(-0.78%) |
Dec 05, 2005 | 6.450 | 6.450 | 6.400 | 6.450 | 13,300 | +0.01(+0.16%) |
Dec 02, 2005 | 6.520 | 6.520 | 6.440 | 6.440 | 15,600 | -0.01(-0.16%) |