Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 6.040 | 6.050 | 6.000 | 6.030 | 32,931 | -0.01(-0.17%) |
Feb 27, 2006 | 6.000 | 6.060 | 5.980 | 6.040 | 33,841 | -0.06(-0.98%) |
Feb 24, 2006 | 5.940 | 6.120 | 5.940 | 6.100 | 21,165 | +0.09(+1.50%) |
Feb 23, 2006 | 5.980 | 6.050 | 5.940 | 6.010 | 26,908 | -0.04(-0.66%) |
Feb 22, 2006 | 5.980 | 6.060 | 5.840 | 6.050 | 44,472 | +0.00(+0.00%) |
Feb 21, 2006 | 6.030 | 6.090 | 5.940 | 6.050 | 40,351 | -0.05(-0.82%) |
Feb 17, 2006 | 5.930 | 6.100 | 5.830 | 6.100 | 44,693 | +0.07(+1.16%) |
Feb 16, 2006 | 6.000 | 6.080 | 6.000 | 6.030 | 8,200 | -0.02(-0.33%) |
Feb 15, 2006 | 6.000 | 6.090 | 6.000 | 6.050 | 15,063 | +0.02(+0.33%) |
Feb 14, 2006 | 6.070 | 6.130 | 6.000 | 6.030 | 19,914 | -0.09(-1.47%) |
Feb 13, 2006 | 6.090 | 6.130 | 5.938 | 6.120 | 19,107 | +0.06(+0.99%) |
Feb 10, 2006 | 5.950 | 6.070 | 5.950 | 6.060 | 17,708 | +0.04(+0.66%) |
Feb 09, 2006 | 6.010 | 6.090 | 6.000 | 6.020 | 27,251 | -0.05(-0.82%) |
Feb 08, 2006 | 6.020 | 6.150 | 6.010 | 6.070 | 25,289 | +0.05(+0.83%) |
Feb 07, 2006 | 5.800 | 6.090 | 5.800 | 6.020 | 79,022 | +0.14(+2.38%) |
Feb 06, 2006 | 5.650 | 5.950 | 5.650 | 5.880 | 53,460 | +0.03(+0.51%) |
Feb 03, 2006 | 5.800 | 5.870 | 5.300 | 5.850 | 23,092 | -0.04(-0.68%) |
Feb 02, 2006 | 5.780 | 5.940 | 5.660 | 5.890 | 98,545 | +0.09(+1.55%) |
Feb 01, 2006 | 5.980 | 6.070 | 5.750 | 5.800 | 176,061 | -0.21(-3.50%) |
Jan 31, 2006 | 5.900 | 6.040 | 5.891 | 6.010 | 112,761 | +0.01(+0.17%) |
Jan 30, 2006 | 6.070 | 6.070 | 5.950 | 6.000 | 95,658 | -0.14(-2.28%) |
Jan 27, 2006 | 6.300 | 6.300 | 5.970 | 6.140 | 304,589 | -0.06(-0.97%) |
Jan 26, 2006 | 6.500 | 6.500 | 5.900 | 6.200 | 230,671 | -0.36(-5.49%) |
Jan 25, 2006 | 6.590 | 6.600 | 6.500 | 6.560 | 57,166 | +0.07(+1.08%) |
Jan 24, 2006 | 6.690 | 6.690 | 6.400 | 6.490 | 49,062 | -0.03(-0.46%) |
Jan 23, 2006 | 6.600 | 6.690 | 6.350 | 6.520 | 105,072 | +0.08(+1.24%) |
Jan 20, 2006 | 6.350 | 6.500 | 6.300 | 6.440 | 59,837 | +0.18(+2.88%) |
Jan 19, 2006 | 6.760 | 6.760 | 6.100 | 6.260 | 133,523 | -0.39(-5.86%) |
Jan 18, 2006 | 6.900 | 6.900 | 6.620 | 6.650 | 49,052 | -0.12(-1.77%) |
Jan 17, 2006 | 6.510 | 6.850 | 6.500 | 6.770 | 83,852 | +0.37(+5.78%) |
Jan 13, 2006 | 6.800 | 6.800 | 6.370 | 6.400 | 68,766 | -0.24(-3.61%) |
Jan 12, 2006 | 6.800 | 6.800 | 6.550 | 6.640 | 76,600 | -0.11(-1.63%) |
Jan 11, 2006 | 6.700 | 6.920 | 6.650 | 6.750 | 43,755 | -0.05(-0.74%) |
Jan 10, 2006 | 7.050 | 7.050 | 6.622 | 6.800 | 90,535 | -0.08(-1.16%) |
Jan 09, 2006 | 6.800 | 6.950 | 6.650 | 6.880 | 120,687 | +0.22(+3.30%) |
Jan 06, 2006 | 6.500 | 6.700 | 6.490 | 6.660 | 67,530 | +0.20(+3.10%) |
Jan 05, 2006 | 6.530 | 6.600 | 6.350 | 6.460 | 108,964 | -0.04(-0.62%) |
Jan 04, 2006 | 6.400 | 6.520 | 6.397 | 6.500 | 41,664 | +0.15(+2.36%) |
Jan 03, 2006 | 6.350 | 6.400 | 6.162 | 6.350 | 55,405 | +0.09(+1.44%) |
Dec 30, 2005 | 6.280 | 6.331 | 6.050 | 6.260 | 73,813 | +0.01(+0.16%) |
Dec 29, 2005 | 6.250 | 6.350 | 6.160 | 6.250 | 87,140 | +0.00(+0.00%) |
Dec 28, 2005 | 6.300 | 6.350 | 6.060 | 6.250 | 86,800 | +0.03(+0.48%) |
Dec 27, 2005 | 6.300 | 6.300 | 6.170 | 6.220 | 99,100 | +0.07(+1.14%) |
Dec 23, 2005 | 6.070 | 6.240 | 6.040 | 6.150 | 83,374 | +0.16(+2.67%) |
Dec 22, 2005 | 5.940 | 6.037 | 5.900 | 5.990 | 83,158 | +0.13(+2.22%) |
Dec 21, 2005 | 5.690 | 5.920 | 5.750 | 5.860 | 35,936 | +0.08(+1.38%) |
Dec 20, 2005 | 5.740 | 5.780 | 5.650 | 5.780 | 57,358 | +0.04(+0.70%) |
Dec 19, 2005 | 5.800 | 5.900 | 5.700 | 5.740 | 37,081 | +0.04(+0.70%) |
Dec 16, 2005 | 5.690 | 5.700 | 5.430 | 5.700 | 95,390 | +0.02(+0.35%) |
Dec 15, 2005 | 5.910 | 6.090 | 5.540 | 5.680 | 164,637 | -0.27(-4.54%) |
Dec 14, 2005 | 6.390 | 6.390 | 5.920 | 5.950 | 192,850 | -0.37(-5.85%) |
Dec 13, 2005 | 6.400 | 6.490 | 6.250 | 6.320 | 106,982 | +0.08(+1.28%) |
Dec 12, 2005 | 6.370 | 6.530 | 6.230 | 6.240 | 128,696 | +0.05(+0.81%) |
Dec 09, 2005 | 6.200 | 6.220 | 5.980 | 6.190 | 66,163 | +0.16(+2.65%) |
Dec 08, 2005 | 5.740 | 6.030 | 5.740 | 6.030 | 66,235 | +0.25(+4.33%) |
Dec 07, 2005 | 5.970 | 5.970 | 5.780 | 5.780 | 56,074 | -0.02(-0.34%) |
Dec 06, 2005 | 5.870 | 6.100 | 5.710 | 5.800 | 106,555 | -0.04(-0.68%) |
Dec 05, 2005 | 5.900 | 5.980 | 5.780 | 5.840 | 37,695 | -0.08(-1.35%) |
Dec 02, 2005 | 6.400 | 6.400 | 5.810 | 5.920 | 109,191 | -0.36(-5.73%) |