Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 6.121 | 6.133 | 6.071 | 6.071 | 26,014 | -0.05(-0.81%) |
Feb 27, 2006 | 6.158 | 6.158 | 6.077 | 6.121 | 27,792 | -0.06(-1.00%) |
Feb 24, 2006 | 6.158 | 6.183 | 6.127 | 6.183 | 5,816 | +0.06(+0.91%) |
Feb 23, 2006 | 6.158 | 6.220 | 6.096 | 6.127 | 14,542 | -0.07(-1.10%) |
Feb 22, 2006 | 6.102 | 6.195 | 6.102 | 6.195 | 10,987 | +0.14(+2.35%) |
Feb 21, 2006 | 6.145 | 6.152 | 6.053 | 6.053 | 15,350 | -0.07(-1.21%) |
Feb 17, 2006 | 6.226 | 6.238 | 6.115 | 6.127 | 27,469 | -0.12(-1.88%) |
Feb 16, 2006 | 6.164 | 6.244 | 6.164 | 6.244 | 15,673 | +0.08(+1.31%) |
Feb 15, 2006 | 6.108 | 6.164 | 6.082 | 6.164 | 15,027 | +0.10(+1.63%) |
Feb 14, 2006 | 6.077 | 6.121 | 6.034 | 6.065 | 16,319 | -0.03(-0.51%) |
Feb 13, 2006 | 6.071 | 6.121 | 6.065 | 6.096 | 14,704 | +0.00(+0.00%) |
Feb 10, 2006 | 6.108 | 6.121 | 6.072 | 6.096 | 12,118 | -0.01(-0.10%) |
Feb 09, 2006 | 6.040 | 6.102 | 6.040 | 6.102 | 12,926 | +0.06(+1.02%) |
Feb 08, 2006 | 6.040 | 6.071 | 6.034 | 6.040 | 17,774 | +0.00(+0.00%) |
Feb 07, 2006 | 6.133 | 6.136 | 6.034 | 6.040 | 21,167 | -0.09(-1.51%) |
Feb 06, 2006 | 6.096 | 6.275 | 6.053 | 6.133 | 36,032 | +0.05(+0.81%) |
Feb 03, 2006 | 6.189 | 6.207 | 6.040 | 6.084 | 15,835 | -0.11(-1.80%) |
Feb 02, 2006 | 6.220 | 6.251 | 6.189 | 6.195 | 11,957 | +0.01(+0.10%) |
Feb 01, 2006 | 6.214 | 6.214 | 6.189 | 6.189 | 12,765 | -0.01(-0.10%) |
Jan 31, 2006 | 6.214 | 6.251 | 6.189 | 6.195 | 24,883 | +0.00(+0.00%) |
Jan 30, 2006 | 6.183 | 6.195 | 6.158 | 6.195 | 19,551 | +0.01(+0.20%) |
Jan 27, 2006 | 6.220 | 6.251 | 6.170 | 6.183 | 16,158 | -0.03(-0.50%) |
Jan 26, 2006 | 6.164 | 6.251 | 6.158 | 6.214 | 19,066 | +0.06(+0.90%) |
Jan 25, 2006 | 6.183 | 6.189 | 6.133 | 6.158 | 11,957 | +0.00(+0.00%) |
Jan 24, 2006 | 6.251 | 6.303 | 6.145 | 6.158 | 22,621 | -0.12(-1.97%) |
Jan 23, 2006 | 6.176 | 6.313 | 6.077 | 6.282 | 27,145 | +0.04(+0.69%) |
Jan 20, 2006 | 6.251 | 6.251 | 6.189 | 6.238 | 1,615 | -0.04(-0.59%) |
Jan 19, 2006 | 6.065 | 6.313 | 6.065 | 6.275 | 35,386 | +0.20(+3.36%) |
Jan 18, 2006 | 6.158 | 6.288 | 6.065 | 6.071 | 64,633 | -0.19(-3.06%) |
Jan 17, 2006 | 6.220 | 6.313 | 6.210 | 6.263 | 58,169 | +0.04(+0.70%) |
Jan 13, 2006 | 6.189 | 6.343 | 6.189 | 6.220 | 18,905 | +0.03(+0.50%) |
Jan 12, 2006 | 6.096 | 6.207 | 6.039 | 6.189 | 27,469 | +0.09(+1.52%) |
Jan 11, 2006 | 6.034 | 6.096 | 6.006 | 6.096 | 13,572 | +0.03(+0.51%) |
Jan 10, 2006 | 6.176 | 6.209 | 6.034 | 6.065 | 31,185 | -0.10(-1.61%) |
Jan 09, 2006 | 6.065 | 6.313 | 6.065 | 6.164 | 58,008 | +0.04(+0.61%) |
Jan 06, 2006 | 6.028 | 6.127 | 5.991 | 6.127 | 40,557 | +0.12(+1.96%) |
Jan 05, 2006 | 5.879 | 6.053 | 5.879 | 6.009 | 66,572 | +0.10(+1.68%) |
Jan 04, 2006 | 5.898 | 5.935 | 5.892 | 5.910 | 27,792 | +0.01(+0.21%) |
Jan 03, 2006 | 5.972 | 5.997 | 5.886 | 5.898 | 25,853 | -0.04(-0.73%) |
Dec 30, 2005 | 6.003 | 6.015 | 5.941 | 5.941 | 41,203 | -0.04(-0.62%) |
Dec 29, 2005 | 5.892 | 6.034 | 5.892 | 5.978 | 23,591 | +0.09(+1.58%) |
Dec 28, 2005 | 5.892 | 5.898 | 5.830 | 5.886 | 30,054 | -0.01(-0.21%) |
Dec 27, 2005 | 5.960 | 5.997 | 5.855 | 5.898 | 58,977 | +0.00(+0.00%) |
Dec 23, 2005 | 5.867 | 5.916 | 5.867 | 5.898 | 30,862 | +0.02(+0.42%) |
Dec 22, 2005 | 5.848 | 5.898 | 5.816 | 5.873 | 30,377 | +0.02(+0.42%) |
Dec 21, 2005 | 5.879 | 5.910 | 5.817 | 5.848 | 23,914 | -0.03(-0.53%) |
Dec 20, 2005 | 5.805 | 5.879 | 5.787 | 5.879 | 35,063 | +0.06(+1.06%) |
Dec 19, 2005 | 5.830 | 5.855 | 5.799 | 5.817 | 21,328 | -0.01(-0.21%) |
Dec 16, 2005 | 5.799 | 5.848 | 5.799 | 5.830 | 40,557 | +0.00(+0.00%) |
Dec 15, 2005 | 5.848 | 5.873 | 5.780 | 5.830 | 45,404 | -0.05(-0.84%) |
Dec 14, 2005 | 5.805 | 5.879 | 5.774 | 5.879 | 68,995 | +0.02(+0.42%) |
Dec 13, 2005 | 5.830 | 5.861 | 5.809 | 5.855 | 24,237 | +0.00(+0.00%) |
Dec 12, 2005 | 5.848 | 5.892 | 5.824 | 5.855 | 44,273 | -0.01(-0.11%) |
Dec 09, 2005 | 5.836 | 5.861 | 5.836 | 5.861 | 30,700 | +0.01(+0.21%) |
Dec 08, 2005 | 5.879 | 5.879 | 5.848 | 5.848 | 29,246 | -0.01(-0.21%) |
Dec 07, 2005 | 5.935 | 5.935 | 5.855 | 5.861 | 56,553 | -0.09(-1.56%) |
Dec 06, 2005 | 5.923 | 5.954 | 5.918 | 5.954 | 18,097 | +0.04(+0.63%) |
Dec 05, 2005 | 6.034 | 6.034 | 5.879 | 5.916 | 55,422 | -0.14(-2.35%) |
Dec 02, 2005 | 5.997 | 6.059 | 5.991 | 6.059 | 5,493 | +0.07(+1.14%) |