Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 6.214 | 6.226 | 6.016 | 6.034 | 15,939,534 | -0.18(-2.89%) |
Feb 27, 2006 | 6.177 | 6.245 | 6.140 | 6.214 | 9,656,244 | +0.08(+1.31%) |
Feb 24, 2006 | 6.133 | 6.158 | 6.090 | 6.133 | 10,947,667 | +0.00(+0.00%) |
Feb 23, 2006 | 6.078 | 6.171 | 6.059 | 6.133 | 17,626,010 | -0.01(-0.10%) |
Feb 22, 2006 | 6.233 | 6.233 | 6.053 | 6.140 | 23,186,112 | -0.12(-1.88%) |
Feb 21, 2006 | 6.282 | 6.301 | 6.183 | 6.258 | 18,597,844 | +0.07(+1.10%) |
Feb 17, 2006 | 6.375 | 6.499 | 6.158 | 6.189 | 7,826,258 | -0.11(-1.77%) |
Feb 16, 2006 | 6.264 | 6.326 | 6.233 | 6.301 | 10,795,772 | +0.09(+1.50%) |
Feb 15, 2006 | 6.574 | 6.574 | 6.158 | 6.208 | 13,479,881 | -0.03(-0.50%) |
Feb 14, 2006 | 6.220 | 6.276 | 6.146 | 6.239 | 24,447,864 | +0.08(+1.31%) |
Feb 13, 2006 | 6.326 | 6.326 | 6.152 | 6.158 | 13,510,840 | -0.20(-3.12%) |
Feb 10, 2006 | 6.431 | 6.431 | 6.239 | 6.357 | 22,882,000 | -0.07(-1.16%) |
Feb 09, 2006 | 6.481 | 6.543 | 6.406 | 6.431 | 17,406,876 | -0.05(-0.77%) |
Feb 08, 2006 | 6.419 | 6.506 | 6.363 | 6.481 | 11,118,427 | +0.02(+0.38%) |
Feb 07, 2006 | 6.530 | 6.530 | 6.431 | 6.456 | 14,719,221 | -0.07(-1.14%) |
Feb 06, 2006 | 6.450 | 6.537 | 6.406 | 6.530 | 12,214,257 | +0.16(+2.43%) |
Feb 03, 2006 | 6.251 | 6.431 | 6.251 | 6.375 | 13,203,988 | -0.07(-1.15%) |
Feb 02, 2006 | 6.599 | 6.630 | 6.388 | 6.450 | 20,945,108 | -0.18(-2.71%) |
Feb 01, 2006 | 6.667 | 6.698 | 6.555 | 6.630 | 13,529,384 | -0.07(-1.02%) |
Jan 31, 2006 | 6.785 | 6.785 | 6.537 | 6.698 | 17,295,294 | -0.02(-0.37%) |
Jan 30, 2006 | 6.710 | 6.741 | 6.611 | 6.723 | 12,089,130 | +0.01(+0.18%) |
Jan 27, 2006 | 6.636 | 6.809 | 6.599 | 6.710 | 22,686,570 | +0.21(+3.24%) |
Jan 26, 2006 | 6.264 | 6.512 | 6.171 | 6.499 | 36,648,576 | +0.41(+6.72%) |
Jan 25, 2006 | 6.289 | 6.307 | 6.090 | 6.090 | 20,963,652 | -0.14(-2.19%) |
Jan 24, 2006 | 6.164 | 6.233 | 6.158 | 6.226 | 17,257,724 | +0.14(+2.24%) |
Jan 23, 2006 | 6.152 | 6.183 | 6.065 | 6.090 | 14,843,220 | -0.03(-0.51%) |
Jan 20, 2006 | 6.326 | 6.344 | 6.115 | 6.121 | 15,165,551 | -0.21(-3.33%) |
Jan 19, 2006 | 6.264 | 6.375 | 6.264 | 6.332 | 17,279,492 | +0.16(+2.61%) |
Jan 18, 2006 | 6.096 | 6.208 | 6.078 | 6.171 | 19,084,968 | -0.10(-1.58%) |
Jan 17, 2006 | 6.369 | 6.394 | 6.258 | 6.270 | 16,222,038 | -0.17(-2.69%) |
Jan 13, 2006 | 6.450 | 6.462 | 6.338 | 6.444 | 12,251,505 | -0.03(-0.48%) |
Jan 12, 2006 | 6.574 | 6.599 | 6.425 | 6.475 | 14,601,834 | -0.21(-3.15%) |
Jan 11, 2006 | 6.555 | 6.723 | 6.524 | 6.685 | 18,840,358 | +0.11(+1.60%) |
Jan 10, 2006 | 6.654 | 6.679 | 6.543 | 6.580 | 17,544,904 | -0.20(-2.93%) |
Jan 09, 2006 | 6.809 | 6.847 | 6.747 | 6.778 | 18,186,988 | +0.08(+1.20%) |
Jan 06, 2006 | 6.698 | 6.735 | 6.568 | 6.698 | 21,056,368 | +0.28(+4.35%) |
Jan 05, 2006 | 6.431 | 6.475 | 6.383 | 6.419 | 8,772,129 | +0.11(+1.67%) |
Jan 04, 2006 | 6.295 | 6.338 | 6.276 | 6.313 | 6,480,011 | +0.05(+0.79%) |
Jan 03, 2006 | 6.388 | 6.388 | 6.245 | 6.264 | 12,633,176 | +0.12(+1.92%) |
Dec 30, 2005 | 6.133 | 6.226 | 6.047 | 6.146 | 5,069,911 | +0.01(+0.20%) |
Dec 29, 2005 | 6.152 | 6.177 | 6.121 | 6.133 | 4,892,217 | +0.01(+0.10%) |
Dec 28, 2005 | 6.127 | 6.158 | 6.040 | 6.127 | 6,363,430 | +0.00(+0.00%) |
Dec 27, 2005 | 6.264 | 6.301 | 6.121 | 6.127 | 5,411,108 | -0.13(-2.08%) |
Dec 23, 2005 | 6.177 | 6.301 | 6.177 | 6.258 | 8,984,169 | +0.15(+2.44%) |
Dec 22, 2005 | 6.090 | 6.158 | 6.034 | 6.109 | 3,946,829 | -0.02(-0.40%) |
Dec 21, 2005 | 6.102 | 6.195 | 6.071 | 6.133 | 13,332,824 | +0.12(+2.06%) |
Dec 20, 2005 | 6.009 | 6.022 | 5.935 | 6.009 | 14,484,446 | +0.06(+1.04%) |
Dec 19, 2005 | 6.040 | 6.090 | 5.947 | 5.947 | 14,065,528 | -0.07(-1.13%) |
Dec 16, 2005 | 6.090 | 6.096 | 5.997 | 6.016 | 10,473,280 | -0.01(-0.21%) |
Dec 15, 2005 | 5.985 | 6.059 | 5.978 | 6.028 | 10,174,167 | +0.07(+1.25%) |
Dec 14, 2005 | 6.034 | 6.040 | 5.898 | 5.954 | 20,346,562 | -0.14(-2.34%) |
Dec 13, 2005 | 6.047 | 6.152 | 6.003 | 6.096 | 12,781,361 | +0.00(+0.00%) |
Dec 12, 2005 | 6.090 | 6.152 | 6.047 | 6.096 | 8,339,505 | +0.02(+0.41%) |
Dec 09, 2005 | 6.065 | 6.078 | 6.003 | 6.071 | 14,444,941 | -0.01(-0.20%) |
Dec 08, 2005 | 6.171 | 6.202 | 6.040 | 6.084 | 18,507,384 | -0.06(-0.91%) |
Dec 07, 2005 | 6.195 | 6.208 | 6.121 | 6.140 | 12,286,173 | -0.02(-0.40%) |
Dec 06, 2005 | 6.152 | 6.233 | 6.078 | 6.164 | 17,469,924 | +0.06(+0.91%) |
Dec 05, 2005 | 6.078 | 6.152 | 6.040 | 6.109 | 16,788,014 | +0.09(+1.55%) |
Dec 02, 2005 | 6.065 | 6.084 | 5.985 | 6.016 | 9,015,934 | -0.05(-0.82%) |