Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 5.950 | 5.970 | 5.910 | 5.940 | 4,600 | -0.01(-0.17%) |
Feb 27, 2006 | 5.965 | 6.000 | 5.920 | 5.950 | 175,200 | -0.03(-0.50%) |
Feb 24, 2006 | 6.000 | 6.070 | 5.960 | 5.980 | 9,700 | -0.11(-1.81%) |
Feb 23, 2006 | 6.100 | 6.100 | 6.010 | 6.090 | 13,700 | -0.10(-1.62%) |
Feb 22, 2006 | 6.160 | 6.350 | 6.115 | 6.190 | 11,100 | +0.04(+0.65%) |
Feb 21, 2006 | 6.150 | 6.250 | 6.150 | 6.150 | 7,300 | -0.03(-0.49%) |
Feb 17, 2006 | 6.410 | 6.479 | 6.052 | 6.180 | 35,000 | -0.18(-2.83%) |
Feb 16, 2006 | 6.400 | 6.500 | 6.360 | 6.360 | 9,400 | -0.09(-1.40%) |
Feb 15, 2006 | 6.750 | 6.750 | 6.450 | 6.450 | 24,400 | -0.10(-1.53%) |
Feb 14, 2006 | 6.610 | 6.690 | 6.500 | 6.550 | 385,900 | -0.16(-2.38%) |
Feb 13, 2006 | 6.600 | 6.720 | 6.550 | 6.710 | 20,900 | +0.11(+1.67%) |
Feb 10, 2006 | 6.580 | 6.640 | 6.500 | 6.600 | 17,500 | +0.07(+1.07%) |
Feb 09, 2006 | 6.530 | 6.600 | 6.500 | 6.530 | 5,100 | +0.00(+0.00%) |
Feb 08, 2006 | 6.520 | 6.540 | 6.450 | 6.530 | 12,100 | +0.00(+0.00%) |
Feb 07, 2006 | 6.460 | 6.540 | 6.460 | 6.530 | 8,900 | +0.02(+0.31%) |
Feb 06, 2006 | 6.490 | 6.600 | 6.450 | 6.510 | 20,400 | +0.09(+1.40%) |
Feb 03, 2006 | 6.500 | 6.500 | 6.410 | 6.420 | 5,700 | -0.08(-1.23%) |
Feb 02, 2006 | 6.500 | 6.570 | 6.470 | 6.500 | 24,200 | +0.00(+0.00%) |
Feb 01, 2006 | 6.350 | 6.500 | 6.350 | 6.500 | 59,400 | +0.11(+1.72%) |
Jan 31, 2006 | 6.310 | 6.400 | 6.261 | 6.390 | 57,900 | +0.03(+0.47%) |
Jan 30, 2006 | 6.650 | 6.650 | 6.350 | 6.360 | 7,900 | +0.06(+0.95%) |
Jan 27, 2006 | 6.600 | 6.750 | 6.200 | 6.300 | 14,100 | -0.23(-3.52%) |
Jan 26, 2006 | 6.520 | 6.580 | 6.470 | 6.530 | 5,200 | -0.03(-0.46%) |
Jan 25, 2006 | 6.620 | 6.800 | 6.500 | 6.560 | 15,600 | -0.01(-0.15%) |
Jan 24, 2006 | 6.450 | 6.570 | 6.400 | 6.570 | 6,700 | +0.19(+2.98%) |
Jan 23, 2006 | 6.460 | 6.460 | 6.340 | 6.380 | 7,100 | -0.11(-1.69%) |
Jan 20, 2006 | 6.530 | 6.600 | 6.460 | 6.490 | 3,100 | -0.04(-0.61%) |
Jan 19, 2006 | 6.630 | 6.660 | 6.510 | 6.530 | 8,600 | +0.00(+0.00%) |
Jan 18, 2006 | 6.720 | 6.730 | 6.500 | 6.530 | 5,000 | -0.24(-3.55%) |
Jan 17, 2006 | 6.900 | 6.950 | 6.750 | 6.770 | 5,100 | -0.10(-1.46%) |
Jan 13, 2006 | 6.900 | 6.970 | 6.820 | 6.870 | 12,500 | -0.13(-1.86%) |
Jan 12, 2006 | 7.200 | 7.400 | 7.000 | 7.000 | 19,900 | -0.11(-1.55%) |
Jan 11, 2006 | 6.900 | 7.140 | 6.900 | 7.110 | 22,900 | +0.24(+3.49%) |
Jan 10, 2006 | 6.800 | 6.890 | 6.750 | 6.870 | 14,700 | +0.12(+1.78%) |
Jan 09, 2006 | 6.540 | 6.810 | 6.540 | 6.750 | 19,000 | +0.25(+3.85%) |
Jan 06, 2006 | 6.270 | 6.530 | 6.270 | 6.500 | 6,500 | +0.23(+3.67%) |
Jan 05, 2006 | 6.300 | 6.350 | 6.250 | 6.270 | 3,400 | -0.03(-0.48%) |
Jan 04, 2006 | 6.510 | 6.510 | 6.200 | 6.300 | 11,400 | -0.11(-1.72%) |
Jan 03, 2006 | 6.600 | 6.620 | 6.410 | 6.410 | 9,600 | -0.21(-3.17%) |
Dec 30, 2005 | 6.550 | 6.620 | 6.510 | 6.620 | 8,500 | +0.02(+0.30%) |
Dec 29, 2005 | 6.500 | 6.620 | 6.500 | 6.600 | 12,500 | +0.00(+0.00%) |
Dec 28, 2005 | 6.460 | 6.660 | 6.450 | 6.600 | 36,200 | +0.09(+1.38%) |
Dec 27, 2005 | 6.470 | 6.540 | 6.420 | 6.510 | 11,600 | +0.02(+0.31%) |
Dec 23, 2005 | 6.490 | 6.530 | 6.440 | 6.490 | 15,000 | -0.01(-0.15%) |
Dec 22, 2005 | 6.579 | 6.580 | 6.380 | 6.500 | 19,900 | -0.07(-1.07%) |
Dec 21, 2005 | 6.500 | 6.690 | 6.500 | 6.570 | 27,000 | +0.08(+1.23%) |
Dec 20, 2005 | 6.750 | 6.750 | 6.460 | 6.490 | 46,200 | -0.11(-1.67%) |
Dec 19, 2005 | 6.540 | 6.620 | 6.540 | 6.600 | 20,300 | +0.06(+0.92%) |
Dec 16, 2005 | 6.550 | 6.570 | 6.500 | 6.540 | 8,300 | +0.04(+0.62%) |
Dec 15, 2005 | 6.390 | 6.580 | 6.390 | 6.500 | 4,900 | +0.11(+1.72%) |
Dec 14, 2005 | 6.300 | 6.420 | 6.300 | 6.390 | 12,700 | +0.05(+0.79%) |
Dec 13, 2005 | 6.500 | 6.500 | 6.230 | 6.340 | 48,000 | -0.23(-3.50%) |
Dec 12, 2005 | 6.600 | 6.640 | 6.500 | 6.570 | 19,300 | +0.00(+0.00%) |
Dec 09, 2005 | 6.590 | 6.680 | 6.570 | 6.570 | 39,700 | +0.04(+0.61%) |
Dec 08, 2005 | 6.420 | 6.620 | 6.400 | 6.530 | 13,700 | +0.16(+2.51%) |
Dec 07, 2005 | 6.490 | 6.610 | 6.370 | 6.370 | 25,700 | -0.06(-0.93%) |
Dec 06, 2005 | 6.310 | 6.480 | 6.280 | 6.430 | 9,000 | +0.07(+1.10%) |
Dec 05, 2005 | 6.320 | 6.400 | 6.100 | 6.360 | 31,900 | +0.04(+0.63%) |
Dec 02, 2005 | 6.350 | 6.400 | 6.290 | 6.320 | 31,300 | +0.07(+1.12%) |