Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 6.620 | 6.770 | 6.510 | 6.550 | 270,459 | -0.07(-1.06%) |
Feb 27, 2006 | 6.440 | 6.700 | 6.410 | 6.620 | 383,824 | +0.18(+2.80%) |
Feb 24, 2006 | 6.260 | 6.490 | 6.190 | 6.440 | 373,123 | +0.21(+3.37%) |
Feb 23, 2006 | 6.280 | 6.390 | 6.190 | 6.230 | 155,959 | -0.07(-1.11%) |
Feb 22, 2006 | 6.270 | 6.400 | 6.190 | 6.300 | 230,386 | -0.01(-0.16%) |
Feb 21, 2006 | 6.400 | 6.400 | 6.280 | 6.310 | 128,865 | -0.09(-1.41%) |
Feb 17, 2006 | 6.410 | 6.540 | 6.290 | 6.400 | 189,449 | -0.04(-0.62%) |
Feb 16, 2006 | 6.320 | 6.540 | 6.320 | 6.440 | 172,700 | +0.14(+2.22%) |
Feb 15, 2006 | 6.180 | 6.330 | 6.150 | 6.300 | 280,680 | +0.07(+1.12%) |
Feb 14, 2006 | 6.190 | 6.260 | 6.160 | 6.230 | 169,266 | +0.02(+0.32%) |
Feb 13, 2006 | 6.320 | 6.360 | 6.120 | 6.210 | 169,677 | -0.08(-1.27%) |
Feb 10, 2006 | 6.310 | 6.410 | 6.200 | 6.290 | 191,760 | -0.07(-1.10%) |
Feb 09, 2006 | 6.270 | 6.450 | 6.270 | 6.360 | 192,872 | +0.07(+1.11%) |
Feb 08, 2006 | 6.400 | 6.500 | 6.220 | 6.290 | 219,606 | -0.12(-1.87%) |
Feb 07, 2006 | 6.630 | 6.650 | 6.180 | 6.410 | 311,480 | -0.20(-3.03%) |
Feb 06, 2006 | 6.520 | 6.660 | 6.520 | 6.610 | 232,768 | +0.06(+0.92%) |
Feb 03, 2006 | 6.600 | 6.610 | 6.510 | 6.550 | 96,072 | -0.07(-1.06%) |
Feb 02, 2006 | 6.680 | 6.700 | 6.550 | 6.620 | 162,348 | -0.06(-0.90%) |
Feb 01, 2006 | 6.580 | 6.710 | 6.520 | 6.680 | 302,600 | +0.13(+1.98%) |
Jan 31, 2006 | 6.500 | 6.570 | 6.420 | 6.550 | 322,451 | +0.01(+0.15%) |
Jan 30, 2006 | 6.600 | 6.660 | 6.510 | 6.540 | 230,151 | -0.10(-1.51%) |
Jan 27, 2006 | 6.690 | 6.710 | 6.560 | 6.640 | 230,032 | +0.03(+0.45%) |
Jan 26, 2006 | 6.630 | 6.680 | 6.350 | 6.610 | 393,003 | -0.01(-0.15%) |
Jan 25, 2006 | 6.660 | 6.800 | 6.600 | 6.620 | 303,831 | -0.06(-0.90%) |
Jan 24, 2006 | 6.700 | 6.800 | 6.560 | 6.680 | 230,697 | -0.09(-1.33%) |
Jan 23, 2006 | 6.730 | 6.830 | 6.510 | 6.770 | 592,574 | +0.03(+0.45%) |
Jan 20, 2006 | 6.960 | 7.000 | 6.700 | 6.740 | 313,702 | -0.24(-3.44%) |
Jan 19, 2006 | 7.050 | 7.190 | 6.900 | 6.980 | 335,357 | -0.04(-0.57%) |
Jan 18, 2006 | 6.830 | 7.040 | 6.820 | 7.020 | 335,325 | +0.04(+0.57%) |
Jan 17, 2006 | 6.830 | 7.190 | 6.720 | 6.980 | 674,085 | +0.17(+2.50%) |
Jan 13, 2006 | 6.890 | 6.900 | 6.740 | 6.810 | 270,755 | +0.00(+0.00%) |
Jan 12, 2006 | 6.700 | 6.920 | 6.650 | 6.810 | 390,100 | +0.03(+0.44%) |
Jan 11, 2006 | 6.850 | 7.000 | 6.680 | 6.780 | 691,099 | +0.11(+1.65%) |
Jan 10, 2006 | 6.890 | 6.899 | 6.570 | 6.670 | 874,042 | +0.14(+2.14%) |
Jan 09, 2006 | 6.690 | 6.770 | 6.510 | 6.530 | 414,506 | -0.10(-1.51%) |
Jan 06, 2006 | 6.720 | 6.780 | 6.590 | 6.630 | 359,979 | -0.09(-1.34%) |
Jan 05, 2006 | 6.690 | 6.850 | 6.630 | 6.720 | 846,388 | +0.14(+2.13%) |
Jan 04, 2006 | 6.370 | 6.650 | 6.280 | 6.580 | 1,816,750 | +0.65(+10.96%) |
Jan 03, 2006 | 5.950 | 6.120 | 5.810 | 5.930 | 197,859 | -0.07(-1.17%) |
Dec 30, 2005 | 5.790 | 6.110 | 5.690 | 6.000 | 290,896 | +0.14(+2.39%) |
Dec 29, 2005 | 5.890 | 5.900 | 5.780 | 5.860 | 151,916 | +0.00(+0.00%) |
Dec 28, 2005 | 5.800 | 5.950 | 5.780 | 5.860 | 167,300 | +0.05(+0.86%) |
Dec 27, 2005 | 5.900 | 6.050 | 5.740 | 5.810 | 252,100 | -0.13(-2.19%) |
Dec 23, 2005 | 5.910 | 6.070 | 5.830 | 5.940 | 275,647 | -0.01(-0.17%) |
Dec 22, 2005 | 5.910 | 6.090 | 5.910 | 5.950 | 199,814 | +0.00(+0.00%) |
Dec 21, 2005 | 5.710 | 5.990 | 5.660 | 5.950 | 432,165 | +0.05(+0.85%) |
Dec 20, 2005 | 6.000 | 6.030 | 5.640 | 5.900 | 242,179 | -0.12(-1.99%) |
Dec 19, 2005 | 6.050 | 6.180 | 5.870 | 6.020 | 301,603 | -0.17(-2.75%) |
Dec 16, 2005 | 6.160 | 6.220 | 6.050 | 6.190 | 173,018 | -0.02(-0.32%) |
Dec 15, 2005 | 6.289 | 6.300 | 6.110 | 6.210 | 283,386 | +0.00(+0.00%) |
Dec 14, 2005 | 6.320 | 6.500 | 6.150 | 6.210 | 709,258 | +0.10(+1.64%) |
Dec 13, 2005 | 6.200 | 6.200 | 6.040 | 6.110 | 199,419 | -0.05(-0.81%) |
Dec 12, 2005 | 6.360 | 6.360 | 6.060 | 6.160 | 323,376 | -0.14(-2.22%) |
Dec 09, 2005 | 6.220 | 6.360 | 6.110 | 6.300 | 332,149 | +0.12(+1.94%) |
Dec 08, 2005 | 6.160 | 6.220 | 6.040 | 6.180 | 356,045 | +0.07(+1.15%) |
Dec 07, 2005 | 6.160 | 6.250 | 6.030 | 6.110 | 326,418 | -0.05(-0.81%) |
Dec 06, 2005 | 5.920 | 6.180 | 5.910 | 6.160 | 434,050 | +0.20(+3.36%) |
Dec 05, 2005 | 5.870 | 6.050 | 5.810 | 5.960 | 437,873 | +0.17(+2.94%) |
Dec 02, 2005 | 5.830 | 5.910 | 5.720 | 5.790 | 345,622 | -0.07(-1.19%) |