Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 6.369 | 6.399 | 6.369 | 6.399 | 1,090 | +0.03(+0.46%) |
Feb 27, 2006 | 6.369 | 6.369 | 6.369 | 6.369 | 711 | +0.05(+0.78%) |
Feb 24, 2006 | 6.320 | 6.320 | 6.320 | 6.320 | 0 | +0.00(+0.00%) |
Feb 23, 2006 | 6.320 | 6.320 | 6.320 | 6.320 | 0 | +0.00(+0.00%) |
Feb 22, 2006 | 6.261 | 6.330 | 6.251 | 6.320 | 4,456 | +0.15(+2.39%) |
Feb 21, 2006 | 6.172 | 6.172 | 6.172 | 6.172 | 609 | -0.09(-1.42%) |
Feb 17, 2006 | 6.249 | 6.261 | 6.162 | 6.261 | 914 | +0.02(+0.32%) |
Feb 16, 2006 | 6.251 | 6.251 | 6.241 | 6.241 | 304 | +0.07(+1.12%) |
Feb 15, 2006 | 6.182 | 6.182 | 6.172 | 6.172 | 203 | -0.15(-2.34%) |
Feb 14, 2006 | 6.320 | 6.320 | 6.320 | 6.320 | 0 | +0.00(+0.00%) |
Feb 13, 2006 | 6.320 | 6.320 | 6.320 | 6.320 | 0 | +0.00(+0.00%) |
Feb 10, 2006 | 5.926 | 6.320 | 5.916 | 6.320 | 1,726 | +0.35(+5.94%) |
Feb 09, 2006 | 5.907 | 6.143 | 5.907 | 5.966 | 1,934 | -0.28(-4.42%) |
Feb 08, 2006 | 6.025 | 6.379 | 6.025 | 6.241 | 1,218 | +0.23(+3.76%) |
Feb 07, 2006 | 6.015 | 6.015 | 6.015 | 6.015 | 101 | -0.03(-0.49%) |
Feb 06, 2006 | 6.005 | 6.054 | 6.005 | 6.044 | 716 | +0.09(+1.49%) |
Feb 03, 2006 | 5.956 | 5.956 | 5.956 | 5.956 | 5,395 | -0.02(-0.33%) |
Feb 02, 2006 | 5.956 | 6.005 | 5.956 | 5.975 | 1,463 | +0.02(+0.33%) |
Feb 01, 2006 | 5.926 | 6.075 | 5.847 | 5.956 | 3,980 | -0.11(-1.79%) |
Jan 31, 2006 | 5.936 | 6.064 | 5.926 | 6.064 | 4,485 | +0.15(+2.50%) |
Jan 30, 2006 | 5.907 | 5.916 | 5.907 | 5.916 | 4,146 | -0.13(-2.12%) |
Jan 27, 2006 | 6.005 | 6.044 | 6.005 | 6.044 | 1,015 | -0.06(-0.97%) |
Jan 26, 2006 | 6.103 | 6.103 | 6.103 | 6.103 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 6.064 | 6.103 | 6.064 | 6.103 | 1,842 | +0.06(+0.98%) |
Jan 24, 2006 | 6.241 | 6.241 | 6.044 | 6.044 | 406 | -0.11(-1.76%) |
Jan 23, 2006 | 5.857 | 6.340 | 5.710 | 6.153 | 18,132 | -0.58(-8.63%) |
Jan 20, 2006 | 6.733 | 6.733 | 6.733 | 6.733 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 6.556 | 6.733 | 6.399 | 6.733 | 2,285 | +0.16(+2.40%) |
Jan 18, 2006 | 6.605 | 6.812 | 6.576 | 6.576 | 2,913 | +0.00(+0.00%) |
Jan 17, 2006 | 6.665 | 6.665 | 6.576 | 6.576 | 707 | -0.02(-0.31%) |
Jan 13, 2006 | 6.597 | 6.597 | 6.597 | 6.597 | 929 | -0.43(-6.15%) |
Jan 12, 2006 | 7.029 | 7.029 | 7.029 | 7.029 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 7.275 | 7.275 | 7.029 | 7.029 | 406 | -0.15(-2.06%) |
Jan 10, 2006 | 7.176 | 7.176 | 7.176 | 7.176 | 203 | -0.07(-0.95%) |
Jan 09, 2006 | 6.792 | 7.245 | 6.792 | 7.245 | 6,110 | +0.44(+6.51%) |
Jan 06, 2006 | 6.802 | 6.802 | 6.448 | 6.802 | 630 | +0.18(+2.67%) |
Jan 05, 2006 | 6.625 | 6.625 | 6.625 | 6.625 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 6.625 | 6.625 | 6.625 | 6.625 | 0 | +0.00(+0.00%) |
Jan 03, 2006 | 6.625 | 6.625 | 6.625 | 6.625 | 0 | +0.00(+0.00%) |
Dec 30, 2005 | 6.596 | 6.802 | 6.497 | 6.625 | 5,158 | +0.01(+0.15%) |
Dec 29, 2005 | 6.605 | 6.615 | 6.596 | 6.615 | 406 | -0.05(-0.74%) |
Dec 28, 2005 | 6.625 | 6.861 | 6.625 | 6.665 | 3,149 | -0.29(-4.11%) |
Dec 27, 2005 | 6.683 | 6.950 | 6.683 | 6.950 | 609 | +0.02(+0.28%) |
Dec 23, 2005 | 6.891 | 6.940 | 6.891 | 6.930 | 3,322 | +0.04(+0.57%) |
Dec 22, 2005 | 6.891 | 6.940 | 6.891 | 6.891 | 2,819 | +0.01(+0.14%) |
Dec 21, 2005 | 6.881 | 6.881 | 6.881 | 6.881 | 0 | +0.00(+0.00%) |
Dec 20, 2005 | 6.585 | 6.881 | 6.585 | 6.881 | 2,893 | +0.38(+5.91%) |
Dec 19, 2005 | 6.497 | 6.497 | 6.497 | 6.497 | 122 | -0.34(-5.04%) |
Dec 16, 2005 | 6.842 | 6.842 | 6.842 | 6.842 | 0 | +0.00(+0.00%) |
Dec 15, 2005 | 6.556 | 6.842 | 6.556 | 6.842 | 3,302 | +0.12(+1.76%) |
Dec 14, 2005 | 6.724 | 6.724 | 6.724 | 6.724 | 0 | +0.00(+0.00%) |
Dec 13, 2005 | 6.694 | 7.058 | 6.694 | 6.724 | 2,407 | -0.27(-3.80%) |
Dec 12, 2005 | 6.891 | 7.078 | 6.891 | 6.989 | 1,894 | +0.03(+0.42%) |
Dec 09, 2005 | 6.960 | 6.960 | 6.960 | 6.960 | 0 | +0.00(+0.00%) |
Dec 08, 2005 | 6.842 | 7.078 | 6.409 | 6.960 | 23,706 | +0.07(+1.00%) |
Dec 07, 2005 | 6.842 | 6.891 | 6.842 | 6.891 | 1,630 | +0.09(+1.30%) |
Dec 06, 2005 | 6.704 | 6.980 | 6.704 | 6.802 | 1,834 | -0.09(-1.29%) |
Dec 05, 2005 | 6.901 | 6.901 | 6.891 | 6.891 | 4,003 | -0.05(-0.71%) |
Dec 02, 2005 | 6.940 | 6.940 | 6.940 | 6.940 | 1,015 | +0.03(+0.43%) |