Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 6.702 | 6.716 | 6.560 | 6.652 | 2,304,584 | -0.05(-0.74%) |
Feb 27, 2006 | 6.704 | 6.755 | 6.660 | 6.702 | 1,467,659 | +0.02(+0.28%) |
Feb 24, 2006 | 6.776 | 6.792 | 6.671 | 6.683 | 2,035,659 | -0.11(-1.57%) |
Feb 23, 2006 | 6.788 | 6.811 | 6.708 | 6.790 | 1,236,665 | -0.01(-0.21%) |
Feb 22, 2006 | 6.765 | 6.823 | 6.669 | 6.804 | 1,291,617 | +0.07(+1.10%) |
Feb 21, 2006 | 6.597 | 6.734 | 6.584 | 6.730 | 1,582,912 | +0.11(+1.71%) |
Feb 17, 2006 | 6.621 | 6.626 | 6.550 | 6.617 | 1,620,357 | +0.02(+0.34%) |
Feb 16, 2006 | 6.529 | 6.607 | 6.490 | 6.595 | 1,392,282 | +0.09(+1.42%) |
Feb 15, 2006 | 6.492 | 6.504 | 6.411 | 6.502 | 1,514,830 | +0.02(+0.35%) |
Feb 14, 2006 | 6.428 | 6.492 | 6.395 | 6.480 | 1,659,748 | +0.06(+0.96%) |
Feb 13, 2006 | 6.619 | 6.619 | 6.386 | 6.418 | 1,547,898 | -0.02(-0.26%) |
Feb 10, 2006 | 6.243 | 6.463 | 6.243 | 6.434 | 10,476,888 | +0.16(+2.62%) |
Feb 09, 2006 | 6.239 | 6.342 | 6.218 | 6.270 | 1,029,987 | +0.03(+0.56%) |
Feb 08, 2006 | 6.253 | 6.259 | 6.169 | 6.235 | 662,829 | -0.02(-0.30%) |
Feb 07, 2006 | 6.336 | 6.391 | 6.243 | 6.253 | 1,110,227 | -0.09(-1.36%) |
Feb 06, 2006 | 6.262 | 6.354 | 6.257 | 6.340 | 1,218,186 | +0.06(+0.98%) |
Feb 03, 2006 | 6.313 | 6.354 | 6.245 | 6.278 | 1,488,570 | -0.15(-2.27%) |
Feb 02, 2006 | 6.457 | 6.488 | 6.389 | 6.424 | 1,876,152 | -0.05(-0.83%) |
Feb 01, 2006 | 6.459 | 6.496 | 6.432 | 6.477 | 1,497,809 | -0.01(-0.13%) |
Jan 31, 2006 | 6.414 | 6.496 | 6.414 | 6.486 | 1,740,960 | +0.02(+0.32%) |
Jan 30, 2006 | 6.477 | 6.498 | 6.395 | 6.465 | 2,620,681 | +0.00(+0.03%) |
Jan 27, 2006 | 6.344 | 6.477 | 6.383 | 6.463 | 1,246,391 | +0.12(+1.88%) |
Jan 26, 2006 | 6.321 | 6.366 | 6.296 | 6.344 | 1,455,987 | +0.02(+0.36%) |
Jan 25, 2006 | 6.354 | 6.395 | 6.282 | 6.321 | 1,600,419 | -0.03(-0.45%) |
Jan 24, 2006 | 6.220 | 6.358 | 6.220 | 6.350 | 1,327,604 | +0.11(+1.75%) |
Jan 23, 2006 | 6.218 | 6.266 | 6.208 | 6.241 | 1,063,056 | +0.04(+0.70%) |
Jan 20, 2006 | 6.352 | 6.352 | 6.185 | 6.198 | 1,150,104 | -0.12(-1.89%) |
Jan 19, 2006 | 6.220 | 6.317 | 6.185 | 6.317 | 834,980 | +0.13(+2.03%) |
Jan 18, 2006 | 6.210 | 6.259 | 6.157 | 6.192 | 1,534,282 | -0.04(-0.66%) |
Jan 17, 2006 | 6.247 | 6.247 | 6.194 | 6.233 | 1,225,480 | -0.03(-0.43%) |
Jan 13, 2006 | 6.294 | 6.307 | 6.243 | 6.259 | 1,634,947 | -0.05(-0.78%) |
Jan 12, 2006 | 6.354 | 6.354 | 6.272 | 6.309 | 1,097,583 | -0.02(-0.39%) |
Jan 11, 2006 | 6.327 | 6.350 | 6.282 | 6.334 | 1,595,070 | +0.00(+0.00%) |
Jan 10, 2006 | 6.262 | 6.368 | 6.251 | 6.334 | 1,276,056 | +0.03(+0.49%) |
Jan 09, 2006 | 6.210 | 6.313 | 6.210 | 6.303 | 1,554,707 | +0.08(+1.26%) |
Jan 06, 2006 | 6.210 | 6.239 | 6.148 | 6.225 | 2,165,502 | +0.05(+0.73%) |
Jan 05, 2006 | 6.093 | 6.206 | 6.079 | 6.179 | 2,073,105 | +0.07(+1.21%) |
Jan 04, 2006 | 6.000 | 6.120 | 5.978 | 6.105 | 2,076,022 | +0.10(+1.68%) |
Jan 03, 2006 | 5.881 | 6.011 | 5.774 | 6.005 | 1,624,734 | +0.15(+2.64%) |
Dec 30, 2005 | 5.826 | 5.871 | 5.811 | 5.850 | 1,093,693 | -0.03(-0.45%) |
Dec 29, 2005 | 5.949 | 5.970 | 5.873 | 5.877 | 598,637 | -0.07(-1.24%) |
Dec 28, 2005 | 5.982 | 6.000 | 5.918 | 5.951 | 655,534 | -0.01(-0.10%) |
Dec 27, 2005 | 6.033 | 6.044 | 5.951 | 5.957 | 1,748,741 | -0.06(-1.06%) |
Dec 23, 2005 | 6.025 | 6.062 | 6.017 | 6.021 | 1,187,062 | +0.02(+0.27%) |
Dec 22, 2005 | 6.118 | 6.118 | 5.908 | 6.005 | 3,073,914 | +0.06(+1.00%) |
Dec 21, 2005 | 5.893 | 5.982 | 5.861 | 5.945 | 1,230,343 | +0.05(+0.77%) |
Dec 20, 2005 | 5.902 | 5.947 | 5.828 | 5.900 | 1,085,425 | +0.01(+0.21%) |
Dec 19, 2005 | 5.994 | 5.994 | 5.881 | 5.887 | 1,059,165 | -0.08(-1.34%) |
Dec 16, 2005 | 5.982 | 6.011 | 5.949 | 5.967 | 2,656,181 | -0.01(-0.21%) |
Dec 15, 2005 | 6.083 | 6.087 | 5.957 | 5.980 | 2,139,242 | -0.09(-1.49%) |
Dec 14, 2005 | 6.021 | 6.099 | 5.974 | 6.070 | 1,853,782 | +0.04(+0.65%) |
Dec 13, 2005 | 6.005 | 6.037 | 5.955 | 6.031 | 1,136,487 | +0.05(+0.82%) |
Dec 12, 2005 | 6.056 | 6.101 | 5.959 | 5.982 | 1,248,823 | -0.07(-1.22%) |
Dec 09, 2005 | 6.054 | 6.099 | 6.023 | 6.056 | 707,569 | -0.01(-0.10%) |
Dec 08, 2005 | 6.007 | 6.138 | 6.005 | 6.062 | 1,182,686 | +0.03(+0.44%) |
Dec 07, 2005 | 6.118 | 6.130 | 5.967 | 6.035 | 2,465,550 | +0.14(+2.30%) |
Dec 06, 2005 | 5.992 | 6.005 | 5.883 | 5.900 | 1,093,693 | -0.08(-1.31%) |
Dec 05, 2005 | 6.002 | 6.002 | 5.900 | 5.978 | 1,363,104 | -0.06(-0.99%) |
Dec 02, 2005 | 6.042 | 6.050 | 5.967 | 6.037 | 1,292,590 | -0.03(-0.58%) |