Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 6.650 | 6.673 | 6.626 | 6.654 | 101,494 | +0.00(+0.07%) |
Feb 27, 2006 | 6.650 | 6.654 | 6.631 | 6.650 | 55,726 | +0.01(+0.21%) |
Feb 24, 2006 | 6.640 | 6.640 | 6.593 | 6.636 | 56,150 | +0.02(+0.29%) |
Feb 23, 2006 | 6.678 | 6.678 | 6.598 | 6.617 | 83,907 | -0.01(-0.21%) |
Feb 22, 2006 | 6.687 | 6.687 | 6.626 | 6.631 | 95,773 | +0.01(+0.21%) |
Feb 21, 2006 | 6.640 | 6.640 | 6.593 | 6.617 | 80,093 | -0.03(-0.43%) |
Feb 17, 2006 | 6.607 | 6.645 | 6.588 | 6.645 | 128,192 | +0.05(+0.79%) |
Feb 16, 2006 | 6.603 | 6.621 | 6.584 | 6.593 | 99,799 | +0.01(+0.22%) |
Feb 15, 2006 | 6.612 | 6.612 | 6.574 | 6.579 | 107,003 | -0.02(-0.29%) |
Feb 14, 2006 | 6.565 | 6.626 | 6.565 | 6.598 | 123,954 | +0.01(+0.14%) |
Feb 13, 2006 | 6.603 | 6.603 | 6.569 | 6.588 | 106,791 | +0.01(+0.22%) |
Feb 10, 2006 | 6.636 | 6.636 | 6.569 | 6.574 | 71,406 | -0.06(-0.92%) |
Feb 09, 2006 | 6.607 | 6.636 | 6.593 | 6.636 | 48,946 | +0.04(+0.57%) |
Feb 08, 2006 | 6.593 | 6.607 | 6.579 | 6.598 | 69,711 | +0.03(+0.43%) |
Feb 07, 2006 | 6.598 | 6.598 | 6.565 | 6.569 | 115,055 | -0.01(-0.14%) |
Feb 06, 2006 | 6.603 | 6.603 | 6.565 | 6.579 | 70,347 | -0.01(-0.14%) |
Feb 03, 2006 | 6.603 | 6.607 | 6.551 | 6.588 | 129,040 | -0.01(-0.21%) |
Feb 02, 2006 | 6.569 | 6.603 | 6.532 | 6.603 | 100,011 | +0.05(+0.72%) |
Feb 01, 2006 | 6.555 | 6.569 | 6.551 | 6.555 | 76,068 | +0.00(+0.07%) |
Jan 31, 2006 | 6.574 | 6.574 | 6.532 | 6.551 | 114,208 | -0.00(-0.07%) |
Jan 30, 2006 | 6.546 | 6.574 | 6.527 | 6.555 | 109,970 | +0.01(+0.22%) |
Jan 27, 2006 | 6.555 | 6.555 | 6.527 | 6.541 | 50,429 | +0.00(+0.07%) |
Jan 26, 2006 | 6.551 | 6.569 | 6.522 | 6.536 | 120,564 | -0.01(-0.14%) |
Jan 25, 2006 | 6.584 | 6.588 | 6.546 | 6.546 | 96,197 | -0.02(-0.36%) |
Jan 24, 2006 | 6.555 | 6.579 | 6.546 | 6.569 | 80,093 | +0.03(+0.51%) |
Jan 23, 2006 | 6.555 | 6.555 | 6.518 | 6.536 | 68,863 | +0.01(+0.22%) |
Jan 20, 2006 | 6.574 | 6.574 | 6.513 | 6.522 | 92,383 | -0.03(-0.43%) |
Jan 19, 2006 | 6.546 | 6.555 | 6.518 | 6.551 | 81,365 | +0.01(+0.14%) |
Jan 18, 2006 | 6.503 | 6.541 | 6.503 | 6.541 | 88,781 | +0.01(+0.22%) |
Jan 17, 2006 | 6.508 | 6.527 | 6.485 | 6.527 | 127,556 | +0.03(+0.44%) |
Jan 13, 2006 | 6.522 | 6.527 | 6.433 | 6.499 | 251,088 | -0.03(-0.43%) |
Jan 12, 2006 | 6.532 | 6.536 | 6.513 | 6.527 | 128,192 | +0.01(+0.22%) |
Jan 11, 2006 | 6.489 | 6.574 | 6.475 | 6.513 | 187,945 | +0.01(+0.22%) |
Jan 10, 2006 | 6.579 | 6.579 | 6.489 | 6.499 | 122,047 | -0.05(-0.79%) |
Jan 09, 2006 | 6.527 | 6.584 | 6.508 | 6.551 | 150,864 | -0.00(-0.07%) |
Jan 06, 2006 | 6.532 | 6.555 | 6.494 | 6.555 | 95,773 | +0.05(+0.80%) |
Jan 05, 2006 | 6.536 | 6.555 | 6.466 | 6.503 | 170,146 | -0.03(-0.43%) |
Jan 04, 2006 | 6.527 | 6.532 | 6.466 | 6.532 | 105,732 | +0.00(+0.07%) |
Jan 03, 2006 | 6.475 | 6.532 | 6.461 | 6.527 | 109,334 | +0.03(+0.51%) |
Dec 30, 2005 | 6.480 | 6.513 | 6.470 | 6.494 | 79,246 | -0.01(-0.22%) |
Dec 29, 2005 | 6.513 | 6.527 | 6.499 | 6.508 | 64,414 | +0.01(+0.15%) |
Dec 28, 2005 | 6.475 | 6.513 | 6.452 | 6.499 | 79,458 | +0.04(+0.58%) |
Dec 27, 2005 | 6.447 | 6.480 | 6.447 | 6.461 | 85,179 | -0.01(-0.22%) |
Dec 23, 2005 | 6.414 | 6.551 | 6.371 | 6.475 | 178,198 | +0.11(+1.78%) |
Dec 22, 2005 | 6.418 | 6.418 | 6.315 | 6.362 | 191,971 | -0.01(-0.15%) |
Dec 21, 2005 | 6.367 | 6.395 | 6.352 | 6.371 | 48,098 | +0.00(+0.00%) |
Dec 20, 2005 | 6.371 | 6.385 | 6.348 | 6.371 | 115,691 | -0.00(-0.07%) |
Dec 19, 2005 | 6.409 | 6.418 | 6.357 | 6.376 | 95,985 | -0.00(-0.07%) |
Dec 16, 2005 | 6.475 | 6.480 | 6.376 | 6.381 | 104,673 | -0.05(-0.73%) |
Dec 15, 2005 | 6.433 | 6.433 | 6.395 | 6.428 | 109,122 | +0.02(+0.29%) |
Dec 14, 2005 | 6.527 | 6.532 | 6.371 | 6.409 | 324,189 | -0.12(-1.81%) |
Dec 13, 2005 | 6.513 | 6.546 | 6.494 | 6.527 | 104,673 | -0.04(-0.58%) |
Dec 12, 2005 | 6.579 | 6.579 | 6.518 | 6.565 | 99,799 | +0.02(+0.36%) |
Dec 09, 2005 | 6.518 | 6.574 | 6.518 | 6.541 | 101,918 | -0.01(-0.22%) |
Dec 08, 2005 | 6.513 | 6.588 | 6.466 | 6.555 | 122,895 | +0.03(+0.51%) |
Dec 07, 2005 | 6.466 | 6.536 | 6.466 | 6.522 | 135,608 | +0.01(+0.14%) |
Dec 06, 2005 | 6.513 | 6.527 | 6.447 | 6.513 | 195,149 | +0.04(+0.58%) |
Dec 05, 2005 | 6.461 | 6.499 | 6.433 | 6.475 | 116,750 | +0.01(+0.22%) |
Dec 02, 2005 | 6.480 | 6.489 | 6.433 | 6.461 | 105,520 | -0.01(-0.22%) |