Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 6.291 | 6.321 | 6.281 | 6.301 | 256,583 | +0.01(+0.16%) |
Feb 27, 2006 | 6.240 | 6.301 | 6.215 | 6.291 | 175,015 | +0.07(+1.06%) |
Feb 24, 2006 | 6.162 | 6.290 | 6.162 | 6.225 | 133,043 | +0.06(+0.94%) |
Feb 23, 2006 | 6.208 | 6.228 | 6.165 | 6.167 | 211,444 | -0.03(-0.41%) |
Feb 22, 2006 | 6.210 | 6.299 | 6.172 | 6.192 | 302,911 | -0.06(-0.89%) |
Feb 21, 2006 | 6.283 | 6.288 | 6.225 | 6.248 | 279,549 | +0.03(+0.45%) |
Feb 17, 2006 | 6.200 | 6.248 | 6.200 | 6.220 | 197,189 | -0.03(-0.48%) |
Feb 16, 2006 | 6.238 | 6.251 | 6.192 | 6.251 | 225,302 | +0.05(+0.81%) |
Feb 15, 2006 | 6.225 | 6.233 | 6.162 | 6.200 | 167,888 | +0.03(+0.41%) |
Feb 14, 2006 | 6.258 | 6.268 | 6.155 | 6.175 | 225,698 | -0.06(-1.01%) |
Feb 13, 2006 | 6.180 | 6.301 | 6.177 | 6.238 | 210,256 | -0.09(-1.40%) |
Feb 10, 2006 | 6.339 | 6.339 | 6.294 | 6.326 | 214,215 | -0.01(-0.16%) |
Feb 09, 2006 | 6.319 | 6.336 | 6.294 | 6.336 | 234,806 | +0.03(+0.44%) |
Feb 08, 2006 | 6.329 | 6.329 | 6.286 | 6.309 | 268,066 | -0.02(-0.36%) |
Feb 07, 2006 | 6.331 | 6.339 | 6.301 | 6.331 | 186,894 | +0.01(+0.12%) |
Feb 06, 2006 | 6.352 | 6.357 | 6.301 | 6.324 | 310,434 | +0.02(+0.28%) |
Feb 03, 2006 | 6.324 | 6.359 | 6.301 | 6.306 | 302,119 | +0.00(+0.04%) |
Feb 02, 2006 | 6.367 | 6.389 | 6.296 | 6.304 | 275,194 | -0.03(-0.40%) |
Feb 01, 2006 | 6.314 | 6.415 | 6.294 | 6.329 | 323,105 | +0.02(+0.28%) |
Jan 31, 2006 | 6.301 | 6.314 | 6.256 | 6.311 | 244,705 | +0.05(+0.73%) |
Jan 30, 2006 | 6.286 | 6.314 | 6.263 | 6.266 | 327,461 | +0.00(+0.04%) |
Jan 27, 2006 | 6.165 | 6.311 | 6.165 | 6.263 | 251,436 | +0.10(+1.60%) |
Jan 26, 2006 | 6.160 | 6.205 | 6.147 | 6.165 | 210,256 | +0.03(+0.45%) |
Jan 25, 2006 | 6.162 | 6.177 | 6.124 | 6.137 | 138,191 | -0.02(-0.33%) |
Jan 24, 2006 | 6.213 | 6.213 | 6.132 | 6.157 | 253,812 | -0.03(-0.53%) |
Jan 23, 2006 | 6.208 | 6.276 | 6.173 | 6.190 | 280,341 | +0.00(+0.04%) |
Jan 20, 2006 | 6.203 | 6.203 | 6.132 | 6.187 | 233,222 | -0.02(-0.24%) |
Jan 19, 2006 | 6.187 | 6.208 | 6.127 | 6.203 | 183,330 | +0.06(+0.99%) |
Jan 18, 2006 | 6.162 | 6.208 | 6.086 | 6.142 | 193,625 | -0.00(-0.04%) |
Jan 17, 2006 | 6.187 | 6.187 | 6.066 | 6.145 | 226,886 | -0.00(-0.04%) |
Jan 13, 2006 | 6.150 | 6.150 | 6.089 | 6.147 | 100,574 | +0.02(+0.33%) |
Jan 12, 2006 | 6.208 | 6.230 | 6.099 | 6.127 | 121,560 | -0.08(-1.26%) |
Jan 11, 2006 | 6.124 | 6.213 | 6.102 | 6.205 | 269,650 | +0.08(+1.36%) |
Jan 10, 2006 | 6.094 | 6.137 | 6.059 | 6.122 | 337,756 | +0.03(+0.46%) |
Jan 09, 2006 | 6.132 | 6.132 | 5.975 | 6.094 | 291,824 | -0.01(-0.17%) |
Jan 06, 2006 | 6.066 | 6.117 | 6.059 | 6.104 | 225,698 | +0.08(+1.34%) |
Jan 05, 2006 | 5.985 | 6.041 | 5.983 | 6.023 | 137,795 | +0.06(+1.06%) |
Jan 04, 2006 | 5.927 | 6.013 | 5.897 | 5.960 | 226,886 | +0.04(+0.68%) |
Jan 03, 2006 | 5.723 | 5.922 | 5.703 | 5.920 | 183,330 | +0.22(+3.95%) |
Dec 30, 2005 | 5.685 | 5.809 | 5.632 | 5.695 | 440,706 | +0.01(+0.18%) |
Dec 29, 2005 | 5.619 | 5.705 | 5.617 | 5.685 | 426,848 | +0.10(+1.72%) |
Dec 28, 2005 | 5.632 | 5.670 | 5.581 | 5.589 | 348,447 | -0.02(-0.41%) |
Dec 27, 2005 | 5.758 | 5.809 | 5.581 | 5.612 | 627,997 | -0.10(-1.68%) |
Dec 23, 2005 | 5.685 | 5.745 | 5.647 | 5.708 | 251,832 | +0.05(+0.85%) |
Dec 22, 2005 | 5.756 | 5.778 | 5.647 | 5.660 | 396,358 | -0.10(-1.67%) |
Dec 21, 2005 | 5.703 | 5.783 | 5.609 | 5.756 | 601,863 | +0.09(+1.56%) |
Dec 20, 2005 | 5.809 | 5.872 | 5.632 | 5.667 | 574,938 | -0.18(-3.15%) |
Dec 19, 2005 | 5.766 | 5.897 | 5.766 | 5.852 | 338,548 | +0.07(+1.27%) |
Dec 16, 2005 | 5.657 | 5.778 | 5.619 | 5.778 | 348,447 | +0.10(+1.73%) |
Dec 15, 2005 | 5.569 | 5.692 | 5.569 | 5.680 | 247,476 | +0.09(+1.58%) |
Dec 14, 2005 | 5.536 | 5.715 | 5.536 | 5.591 | 559,495 | +0.00(+0.05%) |
Dec 13, 2005 | 5.614 | 5.622 | 5.533 | 5.589 | 319,938 | +0.03(+0.45%) |
Dec 12, 2005 | 5.720 | 5.728 | 5.564 | 5.564 | 319,146 | -0.18(-3.21%) |
Dec 09, 2005 | 5.713 | 5.801 | 5.708 | 5.748 | 205,108 | +0.06(+1.07%) |
Dec 08, 2005 | 5.783 | 5.829 | 5.672 | 5.687 | 286,677 | -0.15(-2.51%) |
Dec 07, 2005 | 5.801 | 5.834 | 5.670 | 5.834 | 209,860 | +0.06(+1.09%) |
Dec 06, 2005 | 5.753 | 5.799 | 5.708 | 5.771 | 548,804 | +0.02(+0.31%) |
Dec 05, 2005 | 5.738 | 5.778 | 5.697 | 5.753 | 252,228 | +0.04(+0.75%) |
Dec 02, 2005 | 5.670 | 5.758 | 5.665 | 5.710 | 193,625 | +0.03(+0.58%) |