Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 6.711 | 6.725 | 6.569 | 6.661 | 2,301,454 | -0.05(-0.74%) |
Feb 27, 2006 | 6.713 | 6.764 | 6.670 | 6.711 | 1,465,665 | +0.02(+0.28%) |
Feb 24, 2006 | 6.785 | 6.801 | 6.680 | 6.692 | 2,032,894 | -0.11(-1.57%) |
Feb 23, 2006 | 6.797 | 6.820 | 6.717 | 6.799 | 1,234,986 | -0.01(-0.21%) |
Feb 22, 2006 | 6.775 | 6.832 | 6.678 | 6.814 | 1,289,863 | +0.07(+1.10%) |
Feb 21, 2006 | 6.606 | 6.744 | 6.593 | 6.740 | 1,580,762 | +0.11(+1.71%) |
Feb 17, 2006 | 6.630 | 6.635 | 6.559 | 6.626 | 1,618,157 | +0.02(+0.34%) |
Feb 16, 2006 | 6.538 | 6.616 | 6.499 | 6.604 | 1,390,391 | +0.09(+1.42%) |
Feb 15, 2006 | 6.501 | 6.513 | 6.420 | 6.511 | 1,512,772 | +0.02(+0.35%) |
Feb 14, 2006 | 6.437 | 6.501 | 6.404 | 6.488 | 1,657,493 | +0.06(+0.96%) |
Feb 13, 2006 | 6.628 | 6.628 | 6.394 | 6.427 | 1,545,796 | -0.02(-0.26%) |
Feb 10, 2006 | 6.252 | 6.472 | 6.252 | 6.443 | 10,462,657 | +0.16(+2.62%) |
Feb 09, 2006 | 6.247 | 6.350 | 6.227 | 6.278 | 1,028,588 | +0.04(+0.56%) |
Feb 08, 2006 | 6.262 | 6.268 | 6.177 | 6.243 | 661,929 | -0.02(-0.30%) |
Feb 07, 2006 | 6.344 | 6.400 | 6.252 | 6.262 | 1,108,719 | -0.09(-1.36%) |
Feb 06, 2006 | 6.270 | 6.363 | 6.266 | 6.348 | 1,216,531 | +0.06(+0.98%) |
Feb 03, 2006 | 6.322 | 6.363 | 6.254 | 6.287 | 1,486,548 | -0.15(-2.27%) |
Feb 02, 2006 | 6.466 | 6.497 | 6.398 | 6.433 | 1,873,604 | -0.05(-0.83%) |
Feb 01, 2006 | 6.468 | 6.505 | 6.441 | 6.486 | 1,495,775 | -0.01(-0.13%) |
Jan 31, 2006 | 6.422 | 6.505 | 6.422 | 6.495 | 1,738,596 | +0.02(+0.32%) |
Jan 30, 2006 | 6.486 | 6.507 | 6.404 | 6.474 | 2,617,121 | +0.00(+0.03%) |
Jan 27, 2006 | 6.352 | 6.486 | 6.392 | 6.472 | 1,244,698 | +0.12(+1.88%) |
Jan 26, 2006 | 6.330 | 6.375 | 6.305 | 6.352 | 1,454,010 | +0.02(+0.36%) |
Jan 25, 2006 | 6.363 | 6.404 | 6.291 | 6.330 | 1,598,245 | -0.03(-0.45%) |
Jan 24, 2006 | 6.229 | 6.367 | 6.229 | 6.359 | 1,325,800 | +0.11(+1.75%) |
Jan 23, 2006 | 6.227 | 6.274 | 6.217 | 6.249 | 1,061,612 | +0.04(+0.70%) |
Jan 20, 2006 | 6.361 | 6.361 | 6.194 | 6.206 | 1,148,541 | -0.12(-1.89%) |
Jan 19, 2006 | 6.229 | 6.326 | 6.194 | 6.326 | 833,846 | +0.13(+2.03%) |
Jan 18, 2006 | 6.219 | 6.268 | 6.165 | 6.200 | 1,532,198 | -0.04(-0.66%) |
Jan 17, 2006 | 6.256 | 6.256 | 6.202 | 6.241 | 1,223,816 | -0.03(-0.43%) |
Jan 13, 2006 | 6.303 | 6.315 | 6.252 | 6.268 | 1,632,726 | -0.05(-0.78%) |
Jan 12, 2006 | 6.363 | 6.363 | 6.280 | 6.317 | 1,096,092 | -0.02(-0.39%) |
Jan 11, 2006 | 6.336 | 6.359 | 6.291 | 6.342 | 1,592,903 | +0.00(+0.00%) |
Jan 10, 2006 | 6.270 | 6.377 | 6.260 | 6.342 | 1,274,322 | +0.03(+0.49%) |
Jan 09, 2006 | 6.219 | 6.322 | 6.219 | 6.311 | 1,552,595 | +0.08(+1.26%) |
Jan 06, 2006 | 6.219 | 6.247 | 6.157 | 6.233 | 2,162,561 | +0.05(+0.73%) |
Jan 05, 2006 | 6.101 | 6.214 | 6.087 | 6.188 | 2,070,289 | +0.07(+1.21%) |
Jan 04, 2006 | 6.009 | 6.128 | 5.986 | 6.114 | 2,073,202 | +0.10(+1.68%) |
Jan 03, 2006 | 5.889 | 6.019 | 5.782 | 6.013 | 1,622,527 | +0.15(+2.64%) |
Dec 30, 2005 | 5.834 | 5.879 | 5.819 | 5.858 | 1,092,207 | -0.03(-0.45%) |
Dec 29, 2005 | 5.957 | 5.978 | 5.881 | 5.885 | 597,824 | -0.07(-1.24%) |
Dec 28, 2005 | 5.990 | 6.009 | 5.926 | 5.959 | 654,644 | -0.01(-0.10%) |
Dec 27, 2005 | 6.042 | 6.052 | 5.959 | 5.965 | 1,746,366 | -0.06(-1.06%) |
Dec 23, 2005 | 6.033 | 6.070 | 6.025 | 6.029 | 1,185,450 | +0.02(+0.27%) |
Dec 22, 2005 | 6.126 | 6.126 | 5.916 | 6.013 | 3,069,739 | +0.06(+1.00%) |
Dec 21, 2005 | 5.901 | 5.990 | 5.869 | 5.953 | 1,228,672 | +0.05(+0.77%) |
Dec 20, 2005 | 5.910 | 5.955 | 5.836 | 5.908 | 1,083,951 | +0.01(+0.21%) |
Dec 19, 2005 | 6.002 | 6.002 | 5.889 | 5.895 | 1,057,726 | -0.08(-1.34%) |
Dec 16, 2005 | 5.990 | 6.019 | 5.957 | 5.976 | 2,652,573 | -0.01(-0.21%) |
Dec 15, 2005 | 6.091 | 6.095 | 5.965 | 5.988 | 2,136,336 | -0.09(-1.49%) |
Dec 14, 2005 | 6.029 | 6.107 | 5.982 | 6.079 | 1,851,264 | +0.04(+0.65%) |
Dec 13, 2005 | 6.013 | 6.046 | 5.963 | 6.039 | 1,134,943 | +0.05(+0.83%) |
Dec 12, 2005 | 6.064 | 6.109 | 5.967 | 5.990 | 1,247,127 | -0.07(-1.22%) |
Dec 09, 2005 | 6.062 | 6.107 | 6.031 | 6.064 | 706,608 | -0.01(-0.10%) |
Dec 08, 2005 | 6.015 | 6.147 | 6.013 | 6.070 | 1,181,079 | +0.03(+0.44%) |
Dec 07, 2005 | 6.126 | 6.138 | 5.976 | 6.044 | 2,462,201 | +0.14(+2.30%) |
Dec 06, 2005 | 6.000 | 6.013 | 5.891 | 5.908 | 1,092,207 | -0.08(-1.31%) |
Dec 05, 2005 | 6.011 | 6.011 | 5.908 | 5.986 | 1,361,252 | -0.06(-0.99%) |
Dec 02, 2005 | 6.050 | 6.058 | 5.976 | 6.046 | 1,290,834 | -0.04(-0.58%) |