Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 6.829 | 6.843 | 6.684 | 6.779 | 2,261,652 | -0.05(-0.74%) |
Feb 27, 2006 | 6.831 | 6.883 | 6.787 | 6.829 | 1,440,318 | +0.02(+0.28%) |
Feb 24, 2006 | 6.904 | 6.921 | 6.797 | 6.810 | 1,997,737 | -0.11(-1.57%) |
Feb 23, 2006 | 6.917 | 6.940 | 6.835 | 6.919 | 1,213,628 | -0.01(-0.21%) |
Feb 22, 2006 | 6.894 | 6.952 | 6.795 | 6.934 | 1,267,556 | +0.08(+1.10%) |
Feb 21, 2006 | 6.722 | 6.862 | 6.709 | 6.858 | 1,553,424 | +0.12(+1.71%) |
Feb 17, 2006 | 6.747 | 6.751 | 6.674 | 6.743 | 1,590,172 | +0.02(+0.34%) |
Feb 16, 2006 | 6.653 | 6.732 | 6.613 | 6.720 | 1,366,345 | +0.09(+1.42%) |
Feb 15, 2006 | 6.615 | 6.628 | 6.533 | 6.626 | 1,486,610 | +0.02(+0.35%) |
Feb 14, 2006 | 6.550 | 6.615 | 6.517 | 6.603 | 1,628,829 | +0.06(+0.96%) |
Feb 13, 2006 | 6.745 | 6.745 | 6.507 | 6.540 | 1,519,063 | -0.02(-0.26%) |
Feb 10, 2006 | 6.362 | 6.586 | 6.362 | 6.556 | 10,281,715 | +0.17(+2.62%) |
Feb 09, 2006 | 6.357 | 6.462 | 6.336 | 6.389 | 1,010,799 | +0.04(+0.56%) |
Feb 08, 2006 | 6.372 | 6.378 | 6.286 | 6.353 | 650,481 | -0.02(-0.30%) |
Feb 07, 2006 | 6.456 | 6.512 | 6.362 | 6.372 | 1,089,544 | -0.09(-1.36%) |
Feb 06, 2006 | 6.380 | 6.475 | 6.376 | 6.460 | 1,195,492 | +0.06(+0.98%) |
Feb 03, 2006 | 6.433 | 6.475 | 6.364 | 6.397 | 1,460,839 | -0.15(-2.27%) |
Feb 02, 2006 | 6.579 | 6.611 | 6.510 | 6.546 | 1,841,202 | -0.05(-0.83%) |
Feb 01, 2006 | 6.582 | 6.619 | 6.554 | 6.600 | 1,469,907 | -0.01(-0.13%) |
Jan 31, 2006 | 6.535 | 6.619 | 6.535 | 6.609 | 1,708,528 | +0.02(+0.32%) |
Jan 30, 2006 | 6.600 | 6.621 | 6.517 | 6.588 | 2,571,860 | +0.00(+0.03%) |
Jan 27, 2006 | 6.464 | 6.600 | 6.504 | 6.586 | 1,223,172 | +0.12(+1.88%) |
Jan 26, 2006 | 6.441 | 6.487 | 6.416 | 6.464 | 1,428,864 | +0.02(+0.36%) |
Jan 25, 2006 | 6.475 | 6.517 | 6.401 | 6.441 | 1,570,605 | -0.03(-0.45%) |
Jan 24, 2006 | 6.338 | 6.479 | 6.338 | 6.471 | 1,302,872 | +0.11(+1.75%) |
Jan 23, 2006 | 6.336 | 6.385 | 6.326 | 6.359 | 1,043,252 | +0.04(+0.70%) |
Jan 20, 2006 | 6.473 | 6.473 | 6.303 | 6.315 | 1,128,678 | -0.12(-1.89%) |
Jan 19, 2006 | 6.338 | 6.437 | 6.303 | 6.437 | 819,425 | +0.13(+2.03%) |
Jan 18, 2006 | 6.328 | 6.378 | 6.274 | 6.309 | 1,505,700 | -0.04(-0.66%) |
Jan 17, 2006 | 6.366 | 6.366 | 6.311 | 6.351 | 1,202,651 | -0.03(-0.43%) |
Jan 13, 2006 | 6.414 | 6.426 | 6.362 | 6.378 | 1,604,489 | -0.05(-0.78%) |
Jan 12, 2006 | 6.475 | 6.475 | 6.391 | 6.429 | 1,077,136 | -0.03(-0.39%) |
Jan 11, 2006 | 6.447 | 6.471 | 6.401 | 6.454 | 1,565,355 | +0.00(+0.00%) |
Jan 10, 2006 | 6.380 | 6.489 | 6.370 | 6.454 | 1,252,284 | +0.03(+0.49%) |
Jan 09, 2006 | 6.328 | 6.433 | 6.328 | 6.422 | 1,525,744 | +0.08(+1.26%) |
Jan 06, 2006 | 6.328 | 6.357 | 6.265 | 6.343 | 2,125,161 | +0.05(+0.73%) |
Jan 05, 2006 | 6.209 | 6.324 | 6.194 | 6.297 | 2,034,485 | +0.08(+1.21%) |
Jan 04, 2006 | 6.114 | 6.236 | 6.091 | 6.221 | 2,037,348 | +0.10(+1.68%) |
Jan 03, 2006 | 5.993 | 6.125 | 5.884 | 6.118 | 1,594,467 | +0.16(+2.64%) |
Dec 30, 2005 | 5.936 | 5.982 | 5.922 | 5.961 | 1,073,318 | -0.03(-0.45%) |
Dec 29, 2005 | 6.062 | 6.083 | 5.984 | 5.989 | 587,485 | -0.08(-1.24%) |
Dec 28, 2005 | 6.095 | 6.114 | 6.030 | 6.064 | 643,323 | -0.01(-0.10%) |
Dec 27, 2005 | 6.148 | 6.158 | 6.064 | 6.070 | 1,716,164 | -0.06(-1.06%) |
Dec 23, 2005 | 6.139 | 6.177 | 6.131 | 6.135 | 1,164,949 | +0.02(+0.27%) |
Dec 22, 2005 | 6.234 | 6.234 | 6.020 | 6.118 | 3,016,650 | +0.06(+1.00%) |
Dec 21, 2005 | 6.005 | 6.095 | 5.972 | 6.058 | 1,207,423 | +0.05(+0.77%) |
Dec 20, 2005 | 6.014 | 6.060 | 5.938 | 6.012 | 1,065,205 | +0.01(+0.21%) |
Dec 19, 2005 | 6.108 | 6.108 | 5.993 | 5.999 | 1,039,434 | -0.08(-1.34%) |
Dec 16, 2005 | 6.095 | 6.125 | 6.062 | 6.081 | 2,606,699 | -0.01(-0.21%) |
Dec 15, 2005 | 6.198 | 6.202 | 6.070 | 6.093 | 2,099,390 | -0.09(-1.49%) |
Dec 14, 2005 | 6.135 | 6.215 | 6.087 | 6.186 | 1,819,248 | +0.04(+0.65%) |
Dec 13, 2005 | 6.118 | 6.152 | 6.068 | 6.146 | 1,115,316 | +0.05(+0.83%) |
Dec 12, 2005 | 6.171 | 6.217 | 6.072 | 6.095 | 1,225,559 | -0.08(-1.22%) |
Dec 09, 2005 | 6.169 | 6.215 | 6.137 | 6.171 | 694,388 | -0.01(-0.10%) |
Dec 08, 2005 | 6.121 | 6.255 | 6.118 | 6.177 | 1,160,654 | +0.03(+0.44%) |
Dec 07, 2005 | 6.234 | 6.246 | 6.081 | 6.150 | 2,419,620 | +0.14(+2.30%) |
Dec 06, 2005 | 6.106 | 6.118 | 5.995 | 6.012 | 1,073,318 | -0.08(-1.31%) |
Dec 05, 2005 | 6.116 | 6.116 | 6.012 | 6.091 | 1,337,711 | -0.06(-0.99%) |
Dec 02, 2005 | 6.156 | 6.165 | 6.081 | 6.152 | 1,268,510 | -0.04(-0.58%) |