Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 6.397 | 6.426 | 6.401 | 6.401 | 221,804 | +0.00(+0.06%) |
Feb 27, 2006 | 6.401 | 6.422 | 6.390 | 6.397 | 142,608 | -0.01(-0.22%) |
Feb 24, 2006 | 6.380 | 6.415 | 6.380 | 6.412 | 158,955 | +0.02(+0.33%) |
Feb 23, 2006 | 6.387 | 6.397 | 6.358 | 6.390 | 284,372 | +0.02(+0.33%) |
Feb 22, 2006 | 6.390 | 6.408 | 6.358 | 6.369 | 385,269 | -0.02(-0.33%) |
Feb 21, 2006 | 6.376 | 6.408 | 6.376 | 6.390 | 253,370 | +0.01(+0.22%) |
Feb 17, 2006 | 6.355 | 6.380 | 6.355 | 6.376 | 194,748 | +0.01(+0.17%) |
Feb 16, 2006 | 6.330 | 6.369 | 6.330 | 6.365 | 248,861 | +0.00(+0.06%) |
Feb 15, 2006 | 6.422 | 6.436 | 6.362 | 6.362 | 381,605 | -0.05(-0.72%) |
Feb 14, 2006 | 6.436 | 6.447 | 6.408 | 6.408 | 322,983 | -0.04(-0.55%) |
Feb 13, 2006 | 6.404 | 6.443 | 6.387 | 6.443 | 260,980 | +0.06(+0.89%) |
Feb 10, 2006 | 6.429 | 6.433 | 6.387 | 6.387 | 253,652 | -0.04(-0.61%) |
Feb 09, 2006 | 6.401 | 6.436 | 6.401 | 6.426 | 315,656 | +0.02(+0.33%) |
Feb 08, 2006 | 6.387 | 6.408 | 6.380 | 6.404 | 227,159 | +0.01(+0.17%) |
Feb 07, 2006 | 6.358 | 6.394 | 6.354 | 6.394 | 211,658 | +0.03(+0.50%) |
Feb 06, 2006 | 6.337 | 6.372 | 6.337 | 6.362 | 177,556 | +0.01(+0.22%) |
Feb 03, 2006 | 6.351 | 6.376 | 6.344 | 6.348 | 257,316 | -0.01(-0.17%) |
Feb 02, 2006 | 6.344 | 6.380 | 6.344 | 6.358 | 265,207 | +0.01(+0.11%) |
Feb 01, 2006 | 6.333 | 6.358 | 6.330 | 6.351 | 270,280 | +0.01(+0.17%) |
Jan 31, 2006 | 6.312 | 6.369 | 6.309 | 6.341 | 356,240 | +0.01(+0.17%) |
Jan 30, 2006 | 6.341 | 6.351 | 6.316 | 6.330 | 251,961 | -0.01(-0.22%) |
Jan 27, 2006 | 6.330 | 6.383 | 6.330 | 6.344 | 322,138 | +0.00(+0.06%) |
Jan 26, 2006 | 6.323 | 6.348 | 6.316 | 6.341 | 332,002 | +0.02(+0.28%) |
Jan 25, 2006 | 6.305 | 6.337 | 6.305 | 6.323 | 414,862 | +0.03(+0.45%) |
Jan 24, 2006 | 6.266 | 6.305 | 6.263 | 6.294 | 301,000 | +0.03(+0.45%) |
Jan 23, 2006 | 6.255 | 6.280 | 6.246 | 6.266 | 249,142 | +0.02(+0.28%) |
Jan 20, 2006 | 6.245 | 6.259 | 6.238 | 6.248 | 295,082 | -0.01(-0.11%) |
Jan 19, 2006 | 6.209 | 6.255 | 6.206 | 6.255 | 300,437 | +0.00(+0.00%) |
Jan 18, 2006 | 6.227 | 6.273 | 6.220 | 6.255 | 308,892 | +0.01(+0.23%) |
Jan 17, 2006 | 6.245 | 6.255 | 6.227 | 6.241 | 201,512 | -0.00(-0.06%) |
Jan 13, 2006 | 6.255 | 6.263 | 6.223 | 6.245 | 246,324 | -0.01(-0.11%) |
Jan 12, 2006 | 6.223 | 6.263 | 6.223 | 6.252 | 373,432 | +0.01(+0.23%) |
Jan 11, 2006 | 6.238 | 6.266 | 6.231 | 6.238 | 254,215 | -0.01(-0.23%) |
Jan 10, 2006 | 6.227 | 6.277 | 6.213 | 6.252 | 394,570 | +0.03(+0.51%) |
Jan 09, 2006 | 6.184 | 6.252 | 6.184 | 6.220 | 355,958 | +0.04(+0.57%) |
Jan 06, 2006 | 6.177 | 6.184 | 6.145 | 6.184 | 313,401 | -0.01(-0.23%) |
Jan 05, 2006 | 6.163 | 6.209 | 6.163 | 6.199 | 277,044 | +0.02(+0.34%) |
Jan 04, 2006 | 6.103 | 6.177 | 6.103 | 6.177 | 340,739 | +0.09(+1.40%) |
Jan 03, 2006 | 6.032 | 6.103 | 6.014 | 6.092 | 463,338 | +0.08(+1.36%) |
Dec 30, 2005 | 6.003 | 6.050 | 5.968 | 6.011 | 939,358 | +0.01(+0.18%) |
Dec 29, 2005 | 5.996 | 6.003 | 5.961 | 6.000 | 791,676 | +0.03(+0.48%) |
Dec 28, 2005 | 5.964 | 6.003 | 5.964 | 5.972 | 631,594 | -0.01(-0.12%) |
Dec 27, 2005 | 5.947 | 5.986 | 5.933 | 5.979 | 778,430 | +0.02(+0.36%) |
Dec 23, 2005 | 5.918 | 6.003 | 5.918 | 5.957 | 620,884 | +0.02(+0.42%) |
Dec 22, 2005 | 5.947 | 5.961 | 5.915 | 5.933 | 488,703 | -0.01(-0.24%) |
Dec 21, 2005 | 5.968 | 5.982 | 5.936 | 5.947 | 750,528 | -0.05(-0.89%) |
Dec 20, 2005 | 6.039 | 6.060 | 6.000 | 6.000 | 805,768 | -0.04(-0.70%) |
Dec 19, 2005 | 6.050 | 6.074 | 6.025 | 6.043 | 533,515 | +0.00(+0.06%) |
Dec 16, 2005 | 5.996 | 6.050 | 5.996 | 6.039 | 490,112 | -0.01(-0.23%) |
Dec 15, 2005 | 5.947 | 6.053 | 5.943 | 6.053 | 1,237,823 | +0.07(+1.25%) |
Dec 14, 2005 | 5.986 | 6.003 | 5.957 | 5.979 | 657,523 | -0.02(-0.30%) |
Dec 13, 2005 | 6.032 | 6.032 | 5.989 | 5.996 | 610,738 | -0.03(-0.47%) |
Dec 12, 2005 | 6.060 | 6.071 | 6.000 | 6.025 | 328,056 | -0.04(-0.64%) |
Dec 09, 2005 | 6.071 | 6.096 | 6.060 | 6.064 | 598,901 | -0.02(-0.41%) |
Dec 08, 2005 | 6.071 | 6.117 | 6.067 | 6.089 | 401,616 | +0.02(+0.29%) |
Dec 07, 2005 | 6.078 | 6.085 | 6.032 | 6.071 | 405,279 | -0.01(-0.12%) |
Dec 06, 2005 | 6.071 | 6.135 | 6.067 | 6.078 | 503,640 | -0.02(-0.41%) |
Dec 05, 2005 | 6.032 | 6.103 | 6.032 | 6.103 | 524,496 | +0.05(+0.76%) |
Dec 02, 2005 | 6.057 | 6.082 | 6.050 | 6.057 | 451,501 | -0.04(-0.64%) |