Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 6.079 | 6.119 | 5.899 | 5.964 | 300,941 | -0.11(-1.88%) |
Feb 27, 2006 | 6.087 | 6.152 | 5.972 | 6.079 | 159,183 | +0.01(+0.13%) |
Feb 24, 2006 | 6.021 | 6.087 | 5.989 | 6.070 | 121,601 | +0.02(+0.41%) |
Feb 23, 2006 | 6.070 | 6.144 | 6.005 | 6.046 | 76,752 | -0.04(-0.67%) |
Feb 22, 2006 | 6.070 | 6.111 | 6.038 | 6.087 | 79,618 | -0.02(-0.40%) |
Feb 21, 2006 | 6.046 | 6.128 | 5.964 | 6.111 | 244,218 | +0.07(+1.08%) |
Feb 17, 2006 | 6.046 | 6.079 | 5.989 | 6.046 | 218,452 | +0.02(+0.41%) |
Feb 16, 2006 | 6.046 | 6.128 | 5.997 | 6.021 | 422,511 | -0.06(-0.94%) |
Feb 15, 2006 | 5.883 | 6.079 | 5.858 | 6.079 | 568,573 | +0.21(+3.62%) |
Feb 14, 2006 | 5.817 | 5.891 | 5.768 | 5.866 | 378,492 | +0.07(+1.27%) |
Feb 13, 2006 | 5.727 | 5.891 | 5.727 | 5.793 | 233,185 | -0.11(-1.80%) |
Feb 10, 2006 | 5.964 | 5.964 | 5.801 | 5.899 | 555,450 | -0.02(-0.28%) |
Feb 09, 2006 | 5.915 | 5.956 | 5.678 | 5.915 | 224,620 | -0.02(-0.41%) |
Feb 08, 2006 | 5.964 | 6.046 | 5.809 | 5.940 | 172,908 | +0.03(+0.55%) |
Feb 07, 2006 | 6.046 | 6.046 | 5.817 | 5.907 | 201,533 | -0.10(-1.63%) |
Feb 06, 2006 | 5.834 | 6.005 | 5.834 | 6.005 | 135,682 | +0.17(+2.94%) |
Feb 03, 2006 | 5.744 | 5.956 | 5.744 | 5.834 | 119,469 | -0.02(-0.42%) |
Feb 02, 2006 | 6.030 | 6.030 | 5.834 | 5.858 | 159,495 | -0.02(-0.28%) |
Feb 01, 2006 | 5.817 | 6.005 | 5.817 | 5.874 | 210,046 | -0.07(-1.10%) |
Jan 31, 2006 | 5.825 | 6.038 | 5.768 | 5.940 | 408,808 | +0.19(+3.27%) |
Jan 30, 2006 | 5.785 | 5.785 | 5.646 | 5.752 | 587,682 | +0.01(+0.14%) |
Jan 27, 2006 | 5.703 | 5.776 | 5.613 | 5.744 | 636,786 | +0.04(+0.72%) |
Jan 26, 2006 | 5.691 | 5.727 | 5.670 | 5.703 | 46,539 | +0.03(+0.58%) |
Jan 25, 2006 | 5.678 | 5.760 | 5.646 | 5.670 | 79,732 | +0.02(+0.29%) |
Jan 24, 2006 | 5.646 | 5.752 | 5.613 | 5.654 | 115,594 | -0.02(-0.29%) |
Jan 23, 2006 | 5.695 | 5.752 | 5.654 | 5.670 | 392,246 | -0.06(-1.00%) |
Jan 20, 2006 | 5.646 | 5.760 | 5.646 | 5.727 | 370,131 | +0.04(+0.72%) |
Jan 19, 2006 | 5.760 | 5.768 | 5.637 | 5.686 | 347,739 | -0.07(-1.14%) |
Jan 18, 2006 | 5.670 | 5.760 | 5.654 | 5.752 | 254,744 | +0.02(+0.43%) |
Jan 17, 2006 | 5.768 | 5.793 | 5.646 | 5.727 | 197,242 | -0.03(-0.57%) |
Jan 13, 2006 | 5.678 | 5.776 | 5.678 | 5.760 | 106,804 | +0.05(+0.86%) |
Jan 12, 2006 | 5.735 | 5.866 | 5.654 | 5.711 | 319,698 | -0.01(-0.14%) |
Jan 11, 2006 | 5.678 | 5.760 | 5.621 | 5.719 | 646,459 | +0.07(+1.30%) |
Jan 10, 2006 | 5.735 | 5.744 | 5.629 | 5.646 | 75,246 | -0.08(-1.43%) |
Jan 09, 2006 | 5.809 | 5.809 | 5.719 | 5.727 | 188,770 | -0.03(-0.57%) |
Jan 06, 2006 | 5.793 | 5.825 | 5.695 | 5.760 | 632,764 | -0.03(-0.56%) |
Jan 05, 2006 | 5.883 | 5.899 | 5.744 | 5.793 | 344,158 | -0.01(-0.14%) |
Jan 04, 2006 | 5.915 | 5.948 | 5.785 | 5.801 | 997,424 | +0.07(+1.28%) |
Jan 03, 2006 | 5.686 | 5.932 | 5.662 | 5.727 | 468,018 | +0.08(+1.45%) |
Dec 30, 2005 | 5.695 | 5.744 | 5.613 | 5.646 | 72,411 | -0.06(-1.00%) |
Dec 29, 2005 | 5.695 | 5.801 | 5.637 | 5.703 | 287,879 | +0.03(+0.58%) |
Dec 28, 2005 | 5.686 | 5.719 | 5.646 | 5.670 | 106,239 | +0.02(+0.43%) |
Dec 27, 2005 | 5.744 | 5.834 | 5.646 | 5.646 | 319,208 | -0.02(-0.29%) |
Dec 23, 2005 | 5.719 | 5.801 | 5.662 | 5.662 | 546,984 | -0.07(-1.14%) |
Dec 22, 2005 | 5.588 | 5.752 | 5.556 | 5.727 | 353,481 | +0.11(+2.04%) |
Dec 21, 2005 | 5.621 | 5.678 | 5.564 | 5.613 | 329,564 | -0.02(-0.43%) |
Dec 20, 2005 | 5.646 | 5.686 | 5.556 | 5.637 | 173,022 | -0.02(-0.43%) |
Dec 19, 2005 | 5.703 | 5.752 | 5.613 | 5.662 | 105,746 | -0.04(-0.72%) |
Dec 16, 2005 | 5.817 | 5.817 | 5.597 | 5.703 | 460,455 | -0.12(-2.10%) |
Dec 15, 2005 | 5.686 | 5.932 | 5.646 | 5.825 | 420,655 | +0.12(+2.15%) |
Dec 14, 2005 | 5.793 | 5.850 | 5.670 | 5.703 | 342,593 | -0.07(-1.13%) |
Dec 13, 2005 | 5.801 | 5.866 | 5.736 | 5.768 | 183,164 | -0.03(-0.56%) |
Dec 12, 2005 | 5.858 | 6.062 | 5.801 | 5.801 | 552,861 | -0.17(-2.87%) |
Dec 09, 2005 | 5.907 | 6.005 | 5.842 | 5.972 | 212,950 | +0.10(+1.67%) |
Dec 08, 2005 | 5.825 | 6.087 | 5.817 | 5.874 | 109,358 | +0.06(+0.98%) |
Dec 07, 2005 | 5.907 | 6.046 | 5.744 | 5.817 | 333,421 | -0.15(-2.47%) |
Dec 06, 2005 | 5.711 | 5.972 | 5.711 | 5.964 | 606,299 | +0.25(+4.43%) |
Dec 05, 2005 | 5.817 | 6.005 | 5.703 | 5.711 | 509,534 | -0.11(-1.83%) |
Dec 02, 2005 | 5.911 | 6.005 | 5.801 | 5.817 | 402,997 | +0.00(+0.00%) |