Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 6.170 | 6.179 | 6.075 | 6.138 | 4,512,832 | -0.03(-0.53%) |
Feb 27, 2006 | 6.122 | 6.174 | 6.081 | 6.170 | 3,615,664 | +0.08(+1.32%) |
Feb 24, 2006 | 6.070 | 6.090 | 5.890 | 6.090 | 6,533,852 | +0.04(+0.64%) |
Feb 23, 2006 | 6.120 | 6.153 | 6.046 | 6.051 | 5,169,468 | -0.06(-0.96%) |
Feb 22, 2006 | 5.906 | 6.168 | 5.882 | 6.109 | 8,228,183 | +0.32(+5.54%) |
Feb 21, 2006 | 5.936 | 5.936 | 5.756 | 5.789 | 3,404,091 | -0.11(-1.84%) |
Feb 17, 2006 | 5.997 | 6.007 | 5.888 | 5.897 | 2,688,854 | -0.07(-1.20%) |
Feb 16, 2006 | 5.977 | 5.990 | 5.903 | 5.968 | 3,874,588 | +0.00(+0.00%) |
Feb 15, 2006 | 5.873 | 5.999 | 5.841 | 5.968 | 3,801,918 | +0.11(+1.81%) |
Feb 14, 2006 | 5.897 | 5.934 | 5.812 | 5.862 | 5,096,438 | -0.01(-0.22%) |
Feb 13, 2006 | 5.888 | 5.927 | 5.821 | 5.875 | 5,135,083 | -0.05(-0.84%) |
Feb 10, 2006 | 5.875 | 5.951 | 5.864 | 5.925 | 7,126,258 | -0.04(-0.73%) |
Feb 09, 2006 | 5.936 | 6.033 | 5.888 | 5.968 | 5,577,470 | +0.06(+1.03%) |
Feb 08, 2006 | 5.929 | 5.951 | 5.875 | 5.908 | 3,018,977 | -0.01(-0.18%) |
Feb 07, 2006 | 5.867 | 5.938 | 5.851 | 5.919 | 4,419,315 | +0.03(+0.59%) |
Feb 06, 2006 | 5.880 | 5.934 | 5.838 | 5.884 | 6,824,610 | -0.01(-0.11%) |
Feb 03, 2006 | 5.977 | 6.042 | 5.864 | 5.890 | 6,935,011 | -0.15(-2.48%) |
Feb 02, 2006 | 6.127 | 6.218 | 5.912 | 6.040 | 18,270,072 | -0.14(-2.31%) |
Feb 01, 2006 | 6.131 | 6.216 | 6.122 | 6.183 | 7,222,091 | +0.01(+0.11%) |
Jan 31, 2006 | 6.265 | 6.265 | 6.131 | 6.177 | 10,627,332 | -0.07(-1.11%) |
Jan 30, 2006 | 6.376 | 6.441 | 6.237 | 6.246 | 4,143,701 | -0.10(-1.64%) |
Jan 27, 2006 | 6.276 | 6.482 | 6.272 | 6.350 | 6,588,831 | +0.07(+1.17%) |
Jan 26, 2006 | 6.337 | 6.389 | 6.207 | 6.276 | 5,913,858 | +0.01(+0.10%) |
Jan 25, 2006 | 6.278 | 6.367 | 6.209 | 6.270 | 5,306,834 | -0.04(-0.69%) |
Jan 24, 2006 | 6.179 | 6.346 | 6.179 | 6.313 | 11,853,547 | +0.13(+2.03%) |
Jan 23, 2006 | 6.291 | 6.361 | 6.172 | 6.187 | 6,119,460 | -0.11(-1.76%) |
Jan 20, 2006 | 6.499 | 6.582 | 6.250 | 6.298 | 7,730,351 | -0.20(-3.07%) |
Jan 19, 2006 | 6.426 | 6.564 | 6.393 | 6.497 | 3,754,719 | +0.07(+1.01%) |
Jan 18, 2006 | 6.473 | 6.697 | 5.886 | 6.432 | 7,127,776 | -0.07(-1.07%) |
Jan 17, 2006 | 6.560 | 6.632 | 6.417 | 6.502 | 6,364,846 | -0.11(-1.64%) |
Jan 13, 2006 | 6.638 | 6.703 | 6.586 | 6.610 | 5,259,303 | +0.01(+0.10%) |
Jan 12, 2006 | 6.588 | 6.727 | 6.580 | 6.603 | 4,677,930 | +0.01(+0.16%) |
Jan 11, 2006 | 6.571 | 6.647 | 6.434 | 6.593 | 6,738,813 | +0.01(+0.16%) |
Jan 10, 2006 | 6.486 | 6.582 | 6.486 | 6.582 | 5,277,423 | +0.04(+0.60%) |
Jan 09, 2006 | 6.324 | 6.564 | 6.324 | 6.543 | 8,779,882 | +0.17(+2.65%) |
Jan 06, 2006 | 6.389 | 6.393 | 6.259 | 6.374 | 8,464,567 | +0.07(+1.10%) |
Jan 05, 2006 | 6.486 | 6.506 | 6.237 | 6.304 | 9,084,625 | -0.13(-2.02%) |
Jan 04, 2006 | 6.400 | 6.538 | 6.339 | 6.434 | 12,758,434 | +0.05(+0.85%) |
Jan 03, 2006 | 6.231 | 6.428 | 6.118 | 6.380 | 10,707,329 | +0.12(+1.87%) |
Dec 30, 2005 | 6.265 | 6.352 | 6.248 | 6.263 | 2,538,370 | -0.04(-0.65%) |
Dec 29, 2005 | 6.252 | 6.363 | 6.211 | 6.304 | 4,736,789 | +0.04(+0.62%) |
Dec 28, 2005 | 6.244 | 6.348 | 6.237 | 6.265 | 3,527,596 | +0.02(+0.31%) |
Dec 27, 2005 | 6.398 | 6.445 | 6.239 | 6.246 | 4,190,665 | -0.17(-2.70%) |
Dec 23, 2005 | 6.411 | 6.443 | 6.380 | 6.419 | 3,387,106 | +0.04(+0.65%) |
Dec 22, 2005 | 6.213 | 6.402 | 6.194 | 6.378 | 6,723,179 | +0.19(+3.01%) |
Dec 21, 2005 | 6.218 | 6.302 | 6.140 | 6.192 | 3,327,370 | -0.04(-0.59%) |
Dec 20, 2005 | 6.190 | 6.244 | 6.098 | 6.229 | 3,020,730 | +0.08(+1.27%) |
Dec 19, 2005 | 6.177 | 6.257 | 6.112 | 6.151 | 6,098,640 | +0.03(+0.42%) |
Dec 16, 2005 | 6.174 | 6.218 | 6.112 | 6.125 | 9,896,171 | +0.01(+0.11%) |
Dec 15, 2005 | 6.231 | 6.242 | 6.038 | 6.118 | 3,184,882 | -0.07(-1.05%) |
Dec 14, 2005 | 6.066 | 6.289 | 6.066 | 6.183 | 7,288,822 | +0.12(+1.93%) |
Dec 13, 2005 | 5.919 | 6.101 | 5.864 | 6.066 | 6,845,573 | +0.16(+2.75%) |
Dec 12, 2005 | 5.951 | 5.973 | 5.890 | 5.903 | 5,121,923 | -0.05(-0.80%) |
Dec 09, 2005 | 5.925 | 5.983 | 5.854 | 5.951 | 4,711,845 | +0.01(+0.15%) |
Dec 08, 2005 | 6.014 | 6.072 | 5.886 | 5.942 | 3,998,255 | -0.06(-0.98%) |
Dec 07, 2005 | 5.988 | 6.038 | 5.934 | 6.001 | 3,844,171 | +0.03(+0.58%) |
Dec 06, 2005 | 6.072 | 6.101 | 5.958 | 5.966 | 5,424,156 | -0.10(-1.71%) |
Dec 05, 2005 | 6.007 | 6.090 | 5.990 | 6.070 | 7,199,878 | +0.00(+0.04%) |
Dec 02, 2005 | 5.934 | 6.144 | 5.916 | 6.068 | 7,337,872 | +0.03(+0.57%) |