Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 6.830 | 6.820 | 6.600 | 6.760 | 50,371 | -0.07(-1.02%) |
Feb 27, 2006 | 6.750 | 6.850 | 6.580 | 6.830 | 42,893 | +0.09(+1.34%) |
Feb 24, 2006 | 6.620 | 6.750 | 6.500 | 6.740 | 35,034 | +0.08(+1.20%) |
Feb 23, 2006 | 6.600 | 6.750 | 6.540 | 6.660 | 48,782 | +0.01(+0.15%) |
Feb 22, 2006 | 6.500 | 6.670 | 6.410 | 6.650 | 57,609 | +0.19(+2.94%) |
Feb 21, 2006 | 6.550 | 6.640 | 6.450 | 6.460 | 48,369 | -0.12(-1.82%) |
Feb 17, 2006 | 6.710 | 6.750 | 6.520 | 6.580 | 82,470 | -0.08(-1.20%) |
Feb 16, 2006 | 6.570 | 6.740 | 6.500 | 6.660 | 54,700 | +0.16(+2.46%) |
Feb 15, 2006 | 6.460 | 6.580 | 6.440 | 6.500 | 59,181 | -0.03(-0.46%) |
Feb 14, 2006 | 6.480 | 6.590 | 6.470 | 6.530 | 88,521 | +0.10(+1.56%) |
Feb 13, 2006 | 6.470 | 6.480 | 6.350 | 6.430 | 68,247 | -0.01(-0.16%) |
Feb 10, 2006 | 6.450 | 6.480 | 6.370 | 6.440 | 31,578 | -0.04(-0.62%) |
Feb 09, 2006 | 6.450 | 6.520 | 6.400 | 6.480 | 79,421 | +0.08(+1.25%) |
Feb 08, 2006 | 6.420 | 6.450 | 6.320 | 6.400 | 68,863 | +0.00(+0.00%) |
Feb 07, 2006 | 6.360 | 6.450 | 6.350 | 6.400 | 89,769 | +0.01(+0.16%) |
Feb 06, 2006 | 6.340 | 6.430 | 6.230 | 6.390 | 117,936 | -0.03(-0.47%) |
Feb 03, 2006 | 6.460 | 6.670 | 6.420 | 6.420 | 68,539 | -0.03(-0.47%) |
Feb 02, 2006 | 6.540 | 6.550 | 6.360 | 6.450 | 70,825 | -0.06(-0.92%) |
Feb 01, 2006 | 6.320 | 6.640 | 6.320 | 6.510 | 98,999 | +0.15(+2.36%) |
Jan 31, 2006 | 6.280 | 6.390 | 6.220 | 6.360 | 52,542 | +0.04(+0.63%) |
Jan 30, 2006 | 6.710 | 6.850 | 6.260 | 6.320 | 100,782 | -0.43(-6.37%) |
Jan 27, 2006 | 6.750 | 6.840 | 6.680 | 6.750 | 65,882 | -0.02(-0.30%) |
Jan 26, 2006 | 6.650 | 6.770 | 6.550 | 6.770 | 67,506 | +0.22(+3.36%) |
Jan 25, 2006 | 6.620 | 6.630 | 6.460 | 6.550 | 46,874 | -0.02(-0.30%) |
Jan 24, 2006 | 6.400 | 6.610 | 6.400 | 6.570 | 41,682 | +0.05(+0.77%) |
Jan 23, 2006 | 6.380 | 6.550 | 6.350 | 6.520 | 63,692 | +0.25(+3.99%) |
Jan 20, 2006 | 6.350 | 6.430 | 6.150 | 6.270 | 69,275 | -0.03(-0.48%) |
Jan 19, 2006 | 6.240 | 6.320 | 6.160 | 6.300 | 48,161 | +0.11(+1.78%) |
Jan 18, 2006 | 6.000 | 6.250 | 6.000 | 6.190 | 38,925 | +0.14(+2.31%) |
Jan 17, 2006 | 6.010 | 6.300 | 6.000 | 6.050 | 85,995 | -0.03(-0.49%) |
Jan 13, 2006 | 5.660 | 6.190 | 5.660 | 6.080 | 77,228 | +0.38(+6.67%) |
Jan 12, 2006 | 5.760 | 5.890 | 5.600 | 5.700 | 40,600 | -0.05(-0.87%) |
Jan 11, 2006 | 6.040 | 6.040 | 5.600 | 5.750 | 150,286 | -0.21(-3.52%) |
Jan 10, 2006 | 6.130 | 6.290 | 5.890 | 5.960 | 40,771 | -0.26(-4.18%) |
Jan 09, 2006 | 5.690 | 6.490 | 5.660 | 6.220 | 97,357 | +0.59(+10.48%) |
Jan 06, 2006 | 5.570 | 5.700 | 5.550 | 5.630 | 46,191 | +0.08(+1.44%) |
Jan 05, 2006 | 5.360 | 5.580 | 5.360 | 5.550 | 180,393 | +0.15(+2.78%) |
Jan 04, 2006 | 5.410 | 5.500 | 5.360 | 5.400 | 57,620 | -0.05(-0.92%) |
Jan 03, 2006 | 5.400 | 5.470 | 5.350 | 5.450 | 65,687 | +0.00(+0.00%) |
Dec 30, 2005 | 5.310 | 5.450 | 5.290 | 5.450 | 60,205 | +0.10(+1.87%) |
Dec 29, 2005 | 5.430 | 5.430 | 5.320 | 5.350 | 72,064 | -0.10(-1.83%) |
Dec 28, 2005 | 5.550 | 5.550 | 5.360 | 5.450 | 66,800 | +0.08(+1.49%) |
Dec 27, 2005 | 5.420 | 5.500 | 5.100 | 5.370 | 113,600 | -0.08(-1.47%) |
Dec 23, 2005 | 5.440 | 5.510 | 5.330 | 5.450 | 65,190 | -0.02(-0.37%) |
Dec 22, 2005 | 5.320 | 5.530 | 5.320 | 5.470 | 94,611 | +0.12(+2.24%) |
Dec 21, 2005 | 5.300 | 5.450 | 5.300 | 5.350 | 134,491 | +0.10(+1.90%) |
Dec 20, 2005 | 5.070 | 5.360 | 5.070 | 5.250 | 68,715 | +0.12(+2.34%) |
Dec 19, 2005 | 5.200 | 5.300 | 5.050 | 5.130 | 120,218 | -0.14(-2.66%) |
Dec 16, 2005 | 5.390 | 5.400 | 5.250 | 5.270 | 160,550 | -0.15(-2.77%) |
Dec 15, 2005 | 5.580 | 5.580 | 5.230 | 5.420 | 74,937 | -0.18(-3.21%) |
Dec 14, 2005 | 5.610 | 5.650 | 5.553 | 5.600 | 38,121 | +0.03(+0.54%) |
Dec 13, 2005 | 5.650 | 5.700 | 5.560 | 5.570 | 77,260 | -0.05(-0.89%) |
Dec 12, 2005 | 5.530 | 5.670 | 5.500 | 5.620 | 62,576 | +0.07(+1.26%) |
Dec 09, 2005 | 5.630 | 5.630 | 5.450 | 5.550 | 42,352 | -0.03(-0.54%) |
Dec 08, 2005 | 5.690 | 5.710 | 5.550 | 5.580 | 42,127 | -0.06(-1.06%) |
Dec 07, 2005 | 5.650 | 5.720 | 5.620 | 5.640 | 55,239 | -0.03(-0.53%) |
Dec 06, 2005 | 5.780 | 5.800 | 5.650 | 5.670 | 32,028 | -0.05(-0.87%) |
Dec 05, 2005 | 5.770 | 5.850 | 5.710 | 5.720 | 37,636 | -0.08(-1.38%) |
Dec 02, 2005 | 5.800 | 5.830 | 5.710 | 5.800 | 26,273 | +0.04(+0.69%) |