Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 6.000 | 6.150 | 5.850 | 6.030 | 28,500 | +0.03(+0.50%) |
Feb 27, 2006 | 5.820 | 6.000 | 5.820 | 6.000 | 1,200 | +0.25(+4.35%) |
Feb 24, 2006 | 5.790 | 5.790 | 5.750 | 5.750 | 1,000 | -0.06(-1.03%) |
Feb 23, 2006 | 5.810 | 5.980 | 5.750 | 5.810 | 6,800 | +0.00(+0.00%) |
Feb 22, 2006 | 5.800 | 5.810 | 5.700 | 5.810 | 19,000 | +0.01(+0.17%) |
Feb 21, 2006 | 5.950 | 5.950 | 5.770 | 5.800 | 26,000 | -0.20(-3.33%) |
Feb 17, 2006 | 6.000 | 6.010 | 5.970 | 6.000 | 14,500 | +0.07(+1.18%) |
Feb 15, 2006 | 5.850 | 5.930 | 5.850 | 5.930 | 200 | -0.07(-1.17%) |
Feb 14, 2006 | 5.770 | 6.000 | 5.770 | 6.000 | 22,200 | +0.13(+2.21%) |
Feb 13, 2006 | 5.850 | 5.870 | 5.700 | 5.870 | 16,100 | +0.00(+0.00%) |
Feb 10, 2006 | 5.710 | 5.880 | 5.680 | 5.870 | 5,600 | +0.17(+2.98%) |
Feb 09, 2006 | 5.710 | 5.710 | 5.650 | 5.700 | 6,700 | -0.01(-0.18%) |
Feb 08, 2006 | 5.670 | 5.710 | 5.670 | 5.710 | 20,700 | +0.11(+1.96%) |
Feb 07, 2006 | 6.000 | 6.000 | 5.600 | 5.600 | 7,600 | -0.44(-7.28%) |
Feb 06, 2006 | 5.950 | 6.070 | 5.790 | 6.040 | 10,100 | +0.07(+1.17%) |
Feb 03, 2006 | 6.010 | 6.010 | 5.950 | 5.970 | 6,600 | -0.13(-2.13%) |
Feb 02, 2006 | 6.500 | 6.500 | 6.100 | 6.100 | 3,500 | -0.40(-6.15%) |
Feb 01, 2006 | 6.490 | 6.500 | 6.430 | 6.500 | 10,200 | +0.00(+0.00%) |
Jan 31, 2006 | 6.270 | 6.600 | 6.270 | 6.500 | 42,500 | +0.20(+3.17%) |
Jan 30, 2006 | 6.130 | 6.330 | 6.021 | 6.300 | 23,300 | +0.19(+3.11%) |
Jan 27, 2006 | 5.960 | 6.300 | 5.930 | 6.110 | 17,000 | +0.09(+1.50%) |
Jan 26, 2006 | 5.930 | 6.040 | 5.870 | 6.020 | 18,600 | +0.12(+2.03%) |
Jan 25, 2006 | 5.780 | 5.950 | 5.780 | 5.900 | 5,400 | +0.06(+1.03%) |
Jan 24, 2006 | 5.680 | 5.850 | 5.680 | 5.840 | 7,000 | +0.16(+2.82%) |
Jan 23, 2006 | 5.650 | 5.720 | 5.650 | 5.680 | 3,600 | +0.03(+0.53%) |
Jan 20, 2006 | 5.700 | 5.740 | 5.650 | 5.650 | 3,600 | +0.00(+0.00%) |
Jan 19, 2006 | 5.670 | 5.730 | 5.640 | 5.650 | 25,700 | -0.07(-1.22%) |
Jan 18, 2006 | 5.650 | 5.730 | 5.650 | 5.720 | 1,600 | +0.07(+1.24%) |
Jan 17, 2006 | 5.650 | 5.750 | 5.650 | 5.650 | 8,500 | -0.04(-0.70%) |
Jan 13, 2006 | 5.780 | 5.780 | 5.630 | 5.690 | 19,800 | -0.09(-1.56%) |
Jan 12, 2006 | 5.750 | 5.870 | 5.720 | 5.780 | 9,300 | -0.03(-0.52%) |
Jan 11, 2006 | 5.890 | 5.890 | 5.710 | 5.810 | 18,300 | -0.04(-0.68%) |
Jan 10, 2006 | 5.800 | 5.850 | 5.800 | 5.850 | 7,500 | -0.05(-0.85%) |
Jan 09, 2006 | 5.900 | 5.920 | 5.800 | 5.900 | 8,700 | +0.10(+1.72%) |
Jan 06, 2006 | 5.750 | 5.820 | 5.750 | 5.800 | 10,900 | +0.06(+1.05%) |
Jan 05, 2006 | 5.800 | 5.810 | 5.720 | 5.740 | 8,800 | -0.05(-0.86%) |
Jan 04, 2006 | 5.870 | 5.970 | 5.740 | 5.790 | 8,300 | -0.11(-1.86%) |
Jan 03, 2006 | 5.810 | 5.900 | 5.740 | 5.900 | 18,100 | +0.10(+1.72%) |
Dec 30, 2005 | 5.750 | 5.800 | 5.690 | 5.800 | 33,400 | +0.03(+0.52%) |
Dec 29, 2005 | 5.720 | 5.880 | 5.720 | 5.770 | 7,300 | +0.06(+1.05%) |
Dec 28, 2005 | 5.600 | 5.730 | 5.600 | 5.710 | 12,500 | -0.09(-1.55%) |
Dec 23, 2005 | 5.800 | 5.810 | 5.730 | 5.800 | 3,600 | +0.00(+0.00%) |
Dec 22, 2005 | 5.680 | 5.840 | 5.680 | 5.800 | 17,700 | +0.09(+1.58%) |
Dec 21, 2005 | 6.000 | 6.000 | 5.650 | 5.710 | 13,000 | -0.16(-2.73%) |
Dec 20, 2005 | 5.770 | 5.900 | 5.650 | 5.870 | 19,800 | +0.17(+2.98%) |
Dec 19, 2005 | 5.610 | 5.750 | 5.610 | 5.700 | 18,400 | +0.09(+1.60%) |
Dec 16, 2005 | 5.920 | 5.920 | 5.500 | 5.610 | 37,300 | -0.40(-6.66%) |
Dec 15, 2005 | 5.950 | 6.010 | 5.900 | 6.010 | 4,600 | -0.05(-0.83%) |
Dec 14, 2005 | 6.050 | 6.060 | 6.000 | 6.060 | 2,000 | +0.05(+0.83%) |
Dec 13, 2005 | 5.980 | 6.010 | 5.920 | 6.010 | 14,000 | +0.06(+1.01%) |
Dec 12, 2005 | 5.900 | 5.950 | 5.900 | 5.950 | 4,600 | +0.09(+1.54%) |
Dec 09, 2005 | 5.870 | 5.870 | 5.840 | 5.860 | 300 | -0.01(-0.17%) |
Dec 08, 2005 | 5.800 | 5.910 | 5.780 | 5.870 | 3,100 | -0.01(-0.17%) |
Dec 07, 2005 | 5.910 | 5.950 | 5.870 | 5.880 | 3,500 | -0.03(-0.51%) |
Dec 06, 2005 | 5.900 | 5.950 | 5.900 | 5.910 | 3,300 | +0.01(+0.17%) |
Dec 05, 2005 | 5.800 | 5.900 | 5.750 | 5.900 | 10,700 | -0.08(-1.34%) |
Dec 02, 2005 | 5.950 | 5.980 | 5.920 | 5.980 | 5,700 | +0.02(+0.34%) |