Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 6.170 | 6.178 | 6.074 | 6.137 | 4,513,046 | -0.03(-0.53%) |
Feb 27, 2006 | 6.122 | 6.174 | 6.081 | 6.170 | 3,615,836 | +0.08(+1.32%) |
Feb 24, 2006 | 6.070 | 6.090 | 5.890 | 6.090 | 6,534,162 | +0.04(+0.64%) |
Feb 23, 2006 | 6.120 | 6.152 | 6.046 | 6.051 | 5,169,714 | -0.06(-0.96%) |
Feb 22, 2006 | 5.905 | 6.168 | 5.881 | 6.109 | 8,228,574 | +0.32(+5.54%) |
Feb 21, 2006 | 5.936 | 5.936 | 5.756 | 5.788 | 3,404,253 | -0.11(-1.84%) |
Feb 17, 2006 | 5.996 | 6.007 | 5.888 | 5.897 | 2,688,982 | -0.07(-1.20%) |
Feb 16, 2006 | 5.977 | 5.990 | 5.903 | 5.968 | 3,874,772 | +0.00(+0.00%) |
Feb 15, 2006 | 5.873 | 5.999 | 5.840 | 5.968 | 3,802,099 | +0.11(+1.81%) |
Feb 14, 2006 | 5.897 | 5.934 | 5.812 | 5.862 | 5,096,680 | -0.01(-0.22%) |
Feb 13, 2006 | 5.888 | 5.927 | 5.821 | 5.875 | 5,135,327 | -0.05(-0.84%) |
Feb 10, 2006 | 5.875 | 5.951 | 5.864 | 5.925 | 7,126,596 | -0.04(-0.73%) |
Feb 09, 2006 | 5.936 | 6.033 | 5.888 | 5.968 | 5,577,735 | +0.06(+1.03%) |
Feb 08, 2006 | 5.929 | 5.951 | 5.875 | 5.907 | 3,019,120 | -0.01(-0.18%) |
Feb 07, 2006 | 5.866 | 5.938 | 5.851 | 5.918 | 4,419,525 | +0.03(+0.59%) |
Feb 06, 2006 | 5.879 | 5.934 | 5.838 | 5.884 | 6,824,934 | -0.01(-0.11%) |
Feb 03, 2006 | 5.977 | 6.042 | 5.864 | 5.890 | 6,935,340 | -0.15(-2.48%) |
Feb 02, 2006 | 6.126 | 6.217 | 5.912 | 6.040 | 18,270,940 | -0.14(-2.31%) |
Feb 01, 2006 | 6.131 | 6.215 | 6.122 | 6.183 | 7,222,434 | +0.01(+0.11%) |
Jan 31, 2006 | 6.265 | 6.265 | 6.131 | 6.176 | 10,627,837 | -0.07(-1.11%) |
Jan 30, 2006 | 6.376 | 6.441 | 6.237 | 6.246 | 4,143,898 | -0.10(-1.64%) |
Jan 27, 2006 | 6.276 | 6.482 | 6.272 | 6.350 | 6,589,144 | +0.07(+1.17%) |
Jan 26, 2006 | 6.337 | 6.389 | 6.207 | 6.276 | 5,914,139 | +0.01(+0.10%) |
Jan 25, 2006 | 6.278 | 6.367 | 6.209 | 6.269 | 5,307,086 | -0.04(-0.69%) |
Jan 24, 2006 | 6.178 | 6.345 | 6.178 | 6.313 | 11,854,110 | +0.13(+2.03%) |
Jan 23, 2006 | 6.291 | 6.360 | 6.172 | 6.187 | 6,119,750 | -0.11(-1.75%) |
Jan 20, 2006 | 6.499 | 6.581 | 6.250 | 6.298 | 7,730,718 | -0.20(-3.07%) |
Jan 19, 2006 | 6.425 | 6.564 | 6.393 | 6.497 | 3,754,898 | +0.07(+1.01%) |
Jan 18, 2006 | 6.473 | 6.696 | 5.886 | 6.432 | 7,128,114 | -0.07(-1.07%) |
Jan 17, 2006 | 6.560 | 6.631 | 6.417 | 6.501 | 6,365,148 | -0.11(-1.64%) |
Jan 13, 2006 | 6.638 | 6.703 | 6.586 | 6.610 | 5,259,553 | +0.01(+0.10%) |
Jan 12, 2006 | 6.588 | 6.727 | 6.580 | 6.603 | 4,678,152 | +0.01(+0.16%) |
Jan 11, 2006 | 6.571 | 6.646 | 6.434 | 6.592 | 6,739,133 | +0.01(+0.16%) |
Jan 10, 2006 | 6.486 | 6.581 | 6.486 | 6.581 | 5,277,674 | +0.04(+0.60%) |
Jan 09, 2006 | 6.324 | 6.564 | 6.324 | 6.542 | 8,780,299 | +0.17(+2.65%) |
Jan 06, 2006 | 6.389 | 6.393 | 6.259 | 6.373 | 8,464,969 | +0.07(+1.10%) |
Jan 05, 2006 | 6.486 | 6.506 | 6.237 | 6.304 | 9,085,057 | -0.13(-2.02%) |
Jan 04, 2006 | 6.399 | 6.538 | 6.339 | 6.434 | 12,759,040 | +0.05(+0.85%) |
Jan 03, 2006 | 6.230 | 6.428 | 6.118 | 6.380 | 10,707,838 | +0.12(+1.87%) |
Dec 30, 2005 | 6.265 | 6.352 | 6.248 | 6.263 | 2,538,490 | -0.04(-0.65%) |
Dec 29, 2005 | 6.252 | 6.363 | 6.211 | 6.304 | 4,737,014 | +0.04(+0.62%) |
Dec 28, 2005 | 6.243 | 6.347 | 6.237 | 6.265 | 3,527,764 | +0.02(+0.31%) |
Dec 27, 2005 | 6.397 | 6.445 | 6.239 | 6.246 | 4,190,864 | -0.17(-2.70%) |
Dec 23, 2005 | 6.410 | 6.443 | 6.380 | 6.419 | 3,387,267 | +0.04(+0.65%) |
Dec 22, 2005 | 6.213 | 6.402 | 6.194 | 6.378 | 6,723,499 | +0.19(+3.01%) |
Dec 21, 2005 | 6.217 | 6.302 | 6.139 | 6.191 | 3,327,528 | -0.04(-0.59%) |
Dec 20, 2005 | 6.189 | 6.243 | 6.098 | 6.228 | 3,020,873 | +0.08(+1.27%) |
Dec 19, 2005 | 6.176 | 6.256 | 6.111 | 6.150 | 6,098,930 | +0.03(+0.42%) |
Dec 16, 2005 | 6.174 | 6.217 | 6.111 | 6.124 | 9,896,641 | +0.01(+0.11%) |
Dec 15, 2005 | 6.230 | 6.241 | 6.038 | 6.118 | 3,185,033 | -0.07(-1.05%) |
Dec 14, 2005 | 6.066 | 6.289 | 6.066 | 6.183 | 7,289,169 | +0.12(+1.93%) |
Dec 13, 2005 | 5.918 | 6.100 | 5.864 | 6.066 | 6,845,898 | +0.16(+2.75%) |
Dec 12, 2005 | 5.951 | 5.973 | 5.890 | 5.903 | 5,122,166 | -0.05(-0.80%) |
Dec 09, 2005 | 5.925 | 5.982 | 5.853 | 5.951 | 4,712,069 | +0.01(+0.15%) |
Dec 08, 2005 | 6.014 | 6.072 | 5.886 | 5.942 | 3,998,445 | -0.06(-0.98%) |
Dec 07, 2005 | 5.988 | 6.038 | 5.934 | 6.001 | 3,844,354 | +0.03(+0.58%) |
Dec 06, 2005 | 6.072 | 6.100 | 5.957 | 5.966 | 5,424,414 | -0.10(-1.71%) |
Dec 05, 2005 | 6.007 | 6.090 | 5.990 | 6.070 | 7,200,220 | +0.00(+0.04%) |
Dec 02, 2005 | 5.934 | 6.144 | 5.916 | 6.068 | 7,338,220 | +0.03(+0.57%) |