Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 6.113 | 6.154 | 6.026 | 6.030 | 47,577 | -0.08(-1.35%) |
Feb 27, 2006 | 6.130 | 6.130 | 6.047 | 6.113 | 29,609 | -0.05(-0.81%) |
Feb 24, 2006 | 6.096 | 6.163 | 6.089 | 6.163 | 30,679 | +0.03(+0.56%) |
Feb 23, 2006 | 6.086 | 6.131 | 6.029 | 6.128 | 51,438 | +0.04(+0.69%) |
Feb 22, 2006 | 5.956 | 6.131 | 5.944 | 6.086 | 46,135 | +0.12(+1.97%) |
Feb 21, 2006 | 6.220 | 6.221 | 5.968 | 5.968 | 63,153 | -0.17(-2.82%) |
Feb 17, 2006 | 6.217 | 6.292 | 6.119 | 6.142 | 40,081 | -0.10(-1.54%) |
Feb 16, 2006 | 6.259 | 6.260 | 6.125 | 6.238 | 42,527 | +0.01(+0.17%) |
Feb 15, 2006 | 6.055 | 6.245 | 6.050 | 6.227 | 63,644 | +0.15(+2.43%) |
Feb 14, 2006 | 5.993 | 6.080 | 5.893 | 6.080 | 49,305 | +0.15(+2.56%) |
Feb 13, 2006 | 6.021 | 6.044 | 5.916 | 5.928 | 113,926 | -0.09(-1.55%) |
Feb 10, 2006 | 5.990 | 6.033 | 5.965 | 6.021 | 67,977 | +0.02(+0.28%) |
Feb 09, 2006 | 6.021 | 6.143 | 5.994 | 6.005 | 101,234 | -0.07(-1.12%) |
Feb 08, 2006 | 6.110 | 6.110 | 5.984 | 6.072 | 52,953 | +0.03(+0.47%) |
Feb 07, 2006 | 5.944 | 6.111 | 5.919 | 6.044 | 68,429 | +0.12(+1.98%) |
Feb 06, 2006 | 5.973 | 6.087 | 5.902 | 5.926 | 75,492 | -0.12(-2.02%) |
Feb 03, 2006 | 6.047 | 6.069 | 6.002 | 6.048 | 47,192 | +0.05(+0.83%) |
Feb 02, 2006 | 6.248 | 6.248 | 5.999 | 5.999 | 85,386 | -0.31(-4.96%) |
Feb 01, 2006 | 6.101 | 6.319 | 6.093 | 6.312 | 136,512 | +0.30(+5.01%) |
Jan 31, 2006 | 5.920 | 6.107 | 5.920 | 6.011 | 135,642 | -0.03(-0.42%) |
Jan 30, 2006 | 6.265 | 6.312 | 5.994 | 6.036 | 79,732 | -0.34(-5.36%) |
Jan 27, 2006 | 6.328 | 6.396 | 6.310 | 6.378 | 57,411 | +0.05(+0.78%) |
Jan 26, 2006 | 6.170 | 6.328 | 6.116 | 6.328 | 100,643 | +0.20(+3.19%) |
Jan 25, 2006 | 6.133 | 6.134 | 6.104 | 6.133 | 53,086 | +0.01(+0.12%) |
Jan 24, 2006 | 6.020 | 6.125 | 5.988 | 6.125 | 46,593 | +0.14(+2.26%) |
Jan 23, 2006 | 5.953 | 6.062 | 5.932 | 5.990 | 238,744 | -0.02(-0.35%) |
Jan 20, 2006 | 6.127 | 6.127 | 5.982 | 6.011 | 130,273 | -0.06(-0.94%) |
Jan 19, 2006 | 6.089 | 6.117 | 6.023 | 6.068 | 72,190 | +0.00(+0.05%) |
Jan 18, 2006 | 6.027 | 6.095 | 6.014 | 6.065 | 52,507 | +0.01(+0.12%) |
Jan 17, 2006 | 5.905 | 6.074 | 5.905 | 6.057 | 179,159 | +0.10(+1.74%) |
Jan 13, 2006 | 6.229 | 6.229 | 5.895 | 5.953 | 99,979 | -0.32(-5.13%) |
Jan 12, 2006 | 6.000 | 6.292 | 6.000 | 6.276 | 124,923 | +0.31(+5.22%) |
Jan 11, 2006 | 5.807 | 5.978 | 5.807 | 5.964 | 198,994 | +0.11(+1.85%) |
Jan 10, 2006 | 5.812 | 5.889 | 5.795 | 5.856 | 159,756 | +0.03(+0.54%) |
Jan 09, 2006 | 5.786 | 5.871 | 5.786 | 5.824 | 101,480 | -0.02(-0.36%) |
Jan 06, 2006 | 5.794 | 5.884 | 5.788 | 5.845 | 114,265 | +0.09(+1.65%) |
Jan 05, 2006 | 5.809 | 5.809 | 5.704 | 5.750 | 37,457 | -0.04(-0.76%) |
Jan 04, 2006 | 5.806 | 5.878 | 5.744 | 5.794 | 128,100 | +0.03(+0.55%) |
Jan 03, 2006 | 5.505 | 5.776 | 5.505 | 5.762 | 261,436 | +0.23(+4.25%) |
Dec 30, 2005 | 5.550 | 5.583 | 5.510 | 5.528 | 57,863 | -0.02(-0.41%) |
Dec 29, 2005 | 5.583 | 5.583 | 5.550 | 5.550 | 30,407 | -0.03(-0.59%) |
Dec 28, 2005 | 5.561 | 5.600 | 5.443 | 5.583 | 139,542 | +0.01(+0.14%) |
Dec 27, 2005 | 5.677 | 5.722 | 5.576 | 5.576 | 110,305 | -0.17(-2.91%) |
Dec 23, 2005 | 5.722 | 5.761 | 5.693 | 5.743 | 18,745 | +0.05(+0.82%) |
Dec 22, 2005 | 5.671 | 5.731 | 5.606 | 5.696 | 129,974 | +0.07(+1.31%) |
Dec 21, 2005 | 5.591 | 5.687 | 5.570 | 5.622 | 48,049 | +0.03(+0.57%) |
Dec 20, 2005 | 5.609 | 5.642 | 5.556 | 5.591 | 43,131 | -0.02(-0.40%) |
Dec 19, 2005 | 5.568 | 5.622 | 5.540 | 5.613 | 116,378 | +0.00(+0.00%) |
Dec 16, 2005 | 5.634 | 5.710 | 5.603 | 5.613 | 463,932 | -0.04(-0.74%) |
Dec 15, 2005 | 5.683 | 5.683 | 5.576 | 5.655 | 90,397 | +0.00(+0.08%) |
Dec 14, 2005 | 5.711 | 5.711 | 5.586 | 5.651 | 295,591 | +0.01(+0.18%) |
Dec 13, 2005 | 5.568 | 5.646 | 5.558 | 5.641 | 520,946 | +0.07(+1.31%) |
Dec 12, 2005 | 5.547 | 5.573 | 5.517 | 5.568 | 275,490 | +0.00(+0.00%) |
Dec 09, 2005 | 5.598 | 5.598 | 5.552 | 5.568 | 122,751 | +0.00(+0.00%) |
Dec 08, 2005 | 5.541 | 5.699 | 5.526 | 5.568 | 178,401 | +0.04(+0.68%) |
Dec 07, 2005 | 5.531 | 5.537 | 5.493 | 5.531 | 141,841 | +0.00(+0.00%) |
Dec 06, 2005 | 5.565 | 5.589 | 5.513 | 5.531 | 410,215 | +0.00(+0.00%) |
Dec 05, 2005 | 5.541 | 5.577 | 5.502 | 5.531 | 221,281 | -0.04(-0.73%) |
Dec 02, 2005 | 5.696 | 5.696 | 5.523 | 5.571 | 110,630 | -0.08(-1.41%) |