Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 6.487 | 6.470 | 6.390 | 6.453 | 8,219 | -0.03(-0.53%) |
Feb 27, 2006 | 6.567 | 6.590 | 6.481 | 6.487 | 8,227 | +0.00(+0.00%) |
Feb 24, 2006 | 6.555 | 6.555 | 6.481 | 6.487 | 6,319 | -0.07(-1.13%) |
Feb 23, 2006 | 6.601 | 6.629 | 6.538 | 6.561 | 13,234 | -0.04(-0.60%) |
Feb 22, 2006 | 6.703 | 6.703 | 6.481 | 6.601 | 5,894 | -0.03(-0.51%) |
Feb 21, 2006 | 6.931 | 6.931 | 6.635 | 6.635 | 14,812 | -0.30(-4.27%) |
Feb 17, 2006 | 7.113 | 7.227 | 6.834 | 6.931 | 88,039 | -0.17(-2.33%) |
Feb 16, 2006 | 6.498 | 7.113 | 6.373 | 7.096 | 20,736 | +0.84(+13.47%) |
Feb 15, 2006 | 6.214 | 6.259 | 6.123 | 6.254 | 6,502 | +0.10(+1.67%) |
Feb 14, 2006 | 6.055 | 6.237 | 5.935 | 6.151 | 10,965 | +0.20(+3.35%) |
Feb 13, 2006 | 6.003 | 6.083 | 5.929 | 5.952 | 6,451 | -0.06(-0.95%) |
Feb 10, 2006 | 6.003 | 6.180 | 5.975 | 6.009 | 3,106 | -0.19(-3.12%) |
Feb 09, 2006 | 6.163 | 6.231 | 6.140 | 6.203 | 5,272 | +0.19(+3.22%) |
Feb 08, 2006 | 5.929 | 6.015 | 5.912 | 6.009 | 7,454 | +0.10(+1.73%) |
Feb 07, 2006 | 6.003 | 6.072 | 5.907 | 5.907 | 7,626 | -0.10(-1.61%) |
Feb 06, 2006 | 6.112 | 6.117 | 5.981 | 6.003 | 13,701 | -0.11(-1.77%) |
Feb 03, 2006 | 6.083 | 6.237 | 6.043 | 6.112 | 6,451 | -0.07(-1.10%) |
Feb 02, 2006 | 6.168 | 6.259 | 6.100 | 6.180 | 16,107 | -0.31(-4.74%) |
Feb 01, 2006 | 6.146 | 6.521 | 6.106 | 6.487 | 13,594 | +0.34(+5.56%) |
Jan 31, 2006 | 6.259 | 6.259 | 6.117 | 6.146 | 19,344 | -0.25(-3.91%) |
Jan 30, 2006 | 6.430 | 6.527 | 6.271 | 6.396 | 10,183 | -0.03(-0.53%) |
Jan 27, 2006 | 6.271 | 6.476 | 6.271 | 6.430 | 13,707 | +0.10(+1.53%) |
Jan 26, 2006 | 6.231 | 6.333 | 6.231 | 6.333 | 14,519 | +0.23(+3.82%) |
Jan 25, 2006 | 6.288 | 6.288 | 6.094 | 6.100 | 4,746 | -0.16(-2.55%) |
Jan 24, 2006 | 6.083 | 6.259 | 5.981 | 6.259 | 7,844 | +0.22(+3.58%) |
Jan 23, 2006 | 6.134 | 6.140 | 5.981 | 6.043 | 4,041 | +0.07(+1.14%) |
Jan 20, 2006 | 6.151 | 6.151 | 5.975 | 5.975 | 141,467 | -0.07(-1.22%) |
Jan 19, 2006 | 5.986 | 6.055 | 5.986 | 6.049 | 19,582 | +0.07(+1.24%) |
Jan 18, 2006 | 5.975 | 6.026 | 5.975 | 5.975 | 25,500 | +0.00(+0.00%) |
Jan 17, 2006 | 5.878 | 5.975 | 5.821 | 5.975 | 73,423 | +0.02(+0.38%) |
Jan 13, 2006 | 6.089 | 6.151 | 5.912 | 5.952 | 53,278 | -0.14(-2.24%) |
Jan 12, 2006 | 6.259 | 6.259 | 6.089 | 6.089 | 81,188 | -0.17(-2.73%) |
Jan 11, 2006 | 6.231 | 6.259 | 6.134 | 6.259 | 26,353 | -0.01(-0.18%) |
Jan 10, 2006 | 6.294 | 6.299 | 6.254 | 6.271 | 15,861 | -0.05(-0.72%) |
Jan 09, 2006 | 6.413 | 6.481 | 6.225 | 6.316 | 42,880 | -0.15(-2.29%) |
Jan 06, 2006 | 6.544 | 6.544 | 6.464 | 6.464 | 13,243 | -0.08(-1.22%) |
Jan 05, 2006 | 6.544 | 6.618 | 6.487 | 6.544 | 8,858 | -0.07(-1.03%) |
Jan 04, 2006 | 6.720 | 6.743 | 6.590 | 6.612 | 3,860 | -0.03(-0.43%) |
Jan 03, 2006 | 6.709 | 6.715 | 6.481 | 6.641 | 7,762 | -0.06(-0.85%) |
Dec 30, 2005 | 6.521 | 6.709 | 6.424 | 6.698 | 37,585 | +0.09(+1.29%) |
Dec 29, 2005 | 6.618 | 6.686 | 6.550 | 6.612 | 7,953 | -0.01(-0.09%) |
Dec 28, 2005 | 6.561 | 6.703 | 6.561 | 6.618 | 3,514 | +0.01(+0.09%) |
Dec 27, 2005 | 6.629 | 6.641 | 6.578 | 6.612 | 3,338 | -0.03(-0.51%) |
Dec 23, 2005 | 6.646 | 6.743 | 6.646 | 6.646 | 1,811 | -0.09(-1.35%) |
Dec 22, 2005 | 6.743 | 6.772 | 6.663 | 6.737 | 2,409 | +0.05(+0.77%) |
Dec 21, 2005 | 6.749 | 6.749 | 6.686 | 6.686 | 2,108 | -0.06(-0.93%) |
Dec 20, 2005 | 6.658 | 6.749 | 6.624 | 6.749 | 18,191 | -0.05(-0.67%) |
Dec 19, 2005 | 6.783 | 6.817 | 6.516 | 6.794 | 26,258 | -0.09(-1.32%) |
Dec 16, 2005 | 7.056 | 7.056 | 6.834 | 6.885 | 85,034 | -0.20(-2.89%) |
Dec 15, 2005 | 7.079 | 7.124 | 6.976 | 7.090 | 21,198 | -0.06(-0.80%) |
Dec 14, 2005 | 7.210 | 7.233 | 7.096 | 7.147 | 3,423 | -0.03(-0.40%) |
Dec 13, 2005 | 7.090 | 7.210 | 7.090 | 7.176 | 10,066 | +0.05(+0.64%) |
Dec 12, 2005 | 7.210 | 7.215 | 7.130 | 7.130 | 2,351 | -0.01(-0.08%) |
Dec 09, 2005 | 7.170 | 7.170 | 7.079 | 7.136 | 1,757 | -0.04(-0.56%) |
Dec 08, 2005 | 7.193 | 7.193 | 7.011 | 7.176 | 10,717 | -0.03(-0.39%) |
Dec 07, 2005 | 7.170 | 7.250 | 7.033 | 7.204 | 28,351 | +0.08(+1.12%) |
Dec 06, 2005 | 7.176 | 7.335 | 7.079 | 7.124 | 4,576 | +0.08(+1.13%) |
Dec 05, 2005 | 7.159 | 7.170 | 7.028 | 7.045 | 5,648 | -0.17(-2.37%) |
Dec 02, 2005 | 7.215 | 7.263 | 7.102 | 7.215 | 7,990 | +0.00(+0.00%) |