Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 6.154 | 6.163 | 6.059 | 6.122 | 4,524,533 | -0.03(-0.53%) |
Feb 27, 2006 | 6.106 | 6.158 | 6.065 | 6.154 | 3,625,039 | +0.08(+1.32%) |
Feb 24, 2006 | 6.055 | 6.074 | 5.875 | 6.074 | 6,550,793 | +0.04(+0.64%) |
Feb 23, 2006 | 6.104 | 6.137 | 6.031 | 6.035 | 5,182,871 | -0.06(-0.96%) |
Feb 22, 2006 | 5.890 | 6.152 | 5.867 | 6.094 | 8,249,516 | +0.32(+5.54%) |
Feb 21, 2006 | 5.921 | 5.921 | 5.741 | 5.774 | 3,412,917 | -0.11(-1.84%) |
Feb 17, 2006 | 5.981 | 5.992 | 5.873 | 5.882 | 2,695,826 | -0.07(-1.20%) |
Feb 16, 2006 | 5.962 | 5.975 | 5.888 | 5.953 | 3,884,634 | +0.00(+0.00%) |
Feb 15, 2006 | 5.858 | 5.983 | 5.825 | 5.953 | 3,811,776 | +0.11(+1.81%) |
Feb 14, 2006 | 5.882 | 5.918 | 5.797 | 5.847 | 5,109,652 | -0.01(-0.22%) |
Feb 13, 2006 | 5.873 | 5.912 | 5.806 | 5.860 | 5,148,397 | -0.05(-0.84%) |
Feb 10, 2006 | 5.860 | 5.936 | 5.849 | 5.910 | 7,144,734 | -0.04(-0.73%) |
Feb 09, 2006 | 5.921 | 6.018 | 5.873 | 5.953 | 5,591,931 | +0.06(+1.03%) |
Feb 08, 2006 | 5.914 | 5.936 | 5.860 | 5.893 | 3,026,804 | -0.01(-0.18%) |
Feb 07, 2006 | 5.851 | 5.923 | 5.836 | 5.903 | 4,430,773 | +0.03(+0.59%) |
Feb 06, 2006 | 5.864 | 5.918 | 5.823 | 5.869 | 6,842,304 | -0.01(-0.11%) |
Feb 03, 2006 | 5.962 | 6.027 | 5.849 | 5.875 | 6,952,991 | -0.15(-2.48%) |
Feb 02, 2006 | 6.111 | 6.202 | 5.897 | 6.024 | 18,317,442 | -0.14(-2.31%) |
Feb 01, 2006 | 6.115 | 6.199 | 6.106 | 6.167 | 7,240,816 | +0.01(+0.11%) |
Jan 31, 2006 | 6.249 | 6.249 | 6.115 | 6.161 | 10,654,886 | -0.07(-1.11%) |
Jan 30, 2006 | 6.359 | 6.424 | 6.221 | 6.230 | 4,154,444 | -0.10(-1.64%) |
Jan 27, 2006 | 6.260 | 6.465 | 6.256 | 6.333 | 6,605,914 | +0.07(+1.17%) |
Jan 26, 2006 | 6.321 | 6.372 | 6.191 | 6.260 | 5,929,191 | +0.01(+0.10%) |
Jan 25, 2006 | 6.262 | 6.351 | 6.193 | 6.253 | 5,320,594 | -0.04(-0.69%) |
Jan 24, 2006 | 6.163 | 6.329 | 6.163 | 6.297 | 11,884,280 | +0.13(+2.03%) |
Jan 23, 2006 | 6.275 | 6.344 | 6.156 | 6.171 | 6,135,326 | -0.11(-1.75%) |
Jan 20, 2006 | 6.483 | 6.565 | 6.234 | 6.282 | 7,750,394 | -0.20(-3.07%) |
Jan 19, 2006 | 6.409 | 6.547 | 6.377 | 6.480 | 3,764,454 | +0.06(+1.01%) |
Jan 18, 2006 | 6.457 | 6.679 | 5.871 | 6.416 | 7,146,256 | -0.07(-1.07%) |
Jan 17, 2006 | 6.543 | 6.614 | 6.400 | 6.485 | 6,381,348 | -0.11(-1.64%) |
Jan 13, 2006 | 6.621 | 6.686 | 6.569 | 6.593 | 5,272,939 | +0.01(+0.10%) |
Jan 12, 2006 | 6.571 | 6.710 | 6.563 | 6.586 | 4,690,059 | +0.01(+0.16%) |
Jan 11, 2006 | 6.554 | 6.630 | 6.418 | 6.576 | 6,756,285 | +0.01(+0.16%) |
Jan 10, 2006 | 6.470 | 6.565 | 6.470 | 6.565 | 5,291,106 | +0.04(+0.60%) |
Jan 09, 2006 | 6.308 | 6.547 | 6.308 | 6.526 | 8,802,646 | +0.17(+2.65%) |
Jan 06, 2006 | 6.372 | 6.377 | 6.243 | 6.357 | 8,486,513 | +0.07(+1.10%) |
Jan 05, 2006 | 6.470 | 6.489 | 6.221 | 6.288 | 9,108,180 | -0.13(-2.02%) |
Jan 04, 2006 | 6.383 | 6.522 | 6.323 | 6.418 | 12,791,514 | +0.05(+0.85%) |
Jan 03, 2006 | 6.215 | 6.411 | 6.102 | 6.364 | 10,735,091 | +0.12(+1.87%) |
Dec 30, 2005 | 6.249 | 6.336 | 6.232 | 6.247 | 2,544,951 | -0.04(-0.65%) |
Dec 29, 2005 | 6.236 | 6.346 | 6.195 | 6.288 | 4,749,071 | +0.04(+0.62%) |
Dec 28, 2005 | 6.228 | 6.331 | 6.221 | 6.249 | 3,536,743 | +0.02(+0.31%) |
Dec 27, 2005 | 6.381 | 6.429 | 6.223 | 6.230 | 4,201,530 | -0.17(-2.70%) |
Dec 23, 2005 | 6.394 | 6.426 | 6.364 | 6.403 | 3,395,888 | +0.04(+0.65%) |
Dec 22, 2005 | 6.197 | 6.385 | 6.178 | 6.362 | 6,740,611 | +0.19(+3.01%) |
Dec 21, 2005 | 6.202 | 6.286 | 6.124 | 6.176 | 3,335,997 | -0.04(-0.59%) |
Dec 20, 2005 | 6.174 | 6.228 | 6.083 | 6.212 | 3,028,562 | +0.08(+1.27%) |
Dec 19, 2005 | 6.161 | 6.241 | 6.096 | 6.135 | 6,114,452 | +0.03(+0.42%) |
Dec 16, 2005 | 6.158 | 6.202 | 6.096 | 6.109 | 9,921,829 | +0.01(+0.11%) |
Dec 15, 2005 | 6.215 | 6.225 | 6.022 | 6.102 | 3,193,140 | -0.06(-1.05%) |
Dec 14, 2005 | 6.050 | 6.273 | 6.050 | 6.167 | 7,307,720 | +0.12(+1.93%) |
Dec 13, 2005 | 5.903 | 6.085 | 5.849 | 6.050 | 6,863,321 | +0.16(+2.75%) |
Dec 12, 2005 | 5.936 | 5.957 | 5.875 | 5.888 | 5,135,203 | -0.05(-0.80%) |
Dec 09, 2005 | 5.910 | 5.967 | 5.838 | 5.936 | 4,724,061 | +0.01(+0.15%) |
Dec 08, 2005 | 5.998 | 6.057 | 5.871 | 5.927 | 4,008,621 | -0.06(-0.98%) |
Dec 07, 2005 | 5.972 | 6.022 | 5.918 | 5.985 | 3,854,138 | +0.03(+0.58%) |
Dec 06, 2005 | 6.057 | 6.085 | 5.942 | 5.951 | 5,438,220 | -0.10(-1.71%) |
Dec 05, 2005 | 5.992 | 6.074 | 5.975 | 6.055 | 7,218,545 | +0.00(+0.04%) |
Dec 02, 2005 | 5.918 | 6.128 | 5.901 | 6.052 | 7,356,897 | +0.03(+0.57%) |