Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 6.803 | 6.832 | 6.770 | 6.783 | 58,398 | -0.04(-0.61%) |
Mar 30, 2006 | 6.874 | 6.887 | 6.762 | 6.824 | 154,287 | -0.05(-0.79%) |
Mar 29, 2006 | 6.862 | 6.912 | 6.828 | 6.878 | 154,527 | +0.03(+0.49%) |
Mar 28, 2006 | 6.824 | 6.849 | 6.770 | 6.845 | 158,853 | +0.00(+0.00%) |
Mar 27, 2006 | 6.845 | 6.849 | 6.778 | 6.845 | 98,772 | +0.03(+0.49%) |
Mar 24, 2006 | 6.874 | 6.878 | 6.795 | 6.812 | 117,037 | -0.07(-0.97%) |
Mar 23, 2006 | 6.824 | 6.878 | 6.812 | 6.878 | 318,908 | +0.12(+1.72%) |
Mar 22, 2006 | 6.762 | 6.774 | 6.716 | 6.762 | 39,653 | +0.02(+0.31%) |
Mar 21, 2006 | 6.753 | 6.778 | 6.703 | 6.741 | 96,369 | +0.03(+0.43%) |
Mar 20, 2006 | 6.741 | 6.766 | 6.703 | 6.712 | 60,080 | -0.02(-0.31%) |
Mar 17, 2006 | 6.774 | 6.774 | 6.724 | 6.733 | 44,700 | -0.02(-0.37%) |
Mar 16, 2006 | 6.733 | 6.758 | 6.720 | 6.758 | 82,911 | +0.05(+0.74%) |
Mar 15, 2006 | 6.712 | 6.737 | 6.683 | 6.708 | 75,701 | +0.01(+0.12%) |
Mar 14, 2006 | 6.720 | 6.753 | 6.683 | 6.699 | 87,717 | -0.02(-0.31%) |
Mar 13, 2006 | 6.695 | 6.720 | 6.666 | 6.720 | 54,553 | +0.03(+0.44%) |
Mar 10, 2006 | 6.699 | 6.712 | 6.654 | 6.691 | 54,553 | +0.02(+0.37%) |
Mar 09, 2006 | 6.616 | 6.679 | 6.616 | 6.666 | 36,529 | +0.03(+0.44%) |
Mar 08, 2006 | 6.562 | 6.641 | 6.562 | 6.637 | 66,088 | +0.05(+0.76%) |
Mar 07, 2006 | 6.712 | 6.720 | 6.587 | 6.587 | 228,306 | -0.12(-1.80%) |
Mar 06, 2006 | 6.699 | 6.741 | 6.695 | 6.708 | 68,251 | -0.03(-0.43%) |
Mar 03, 2006 | 6.783 | 6.816 | 6.699 | 6.737 | 85,795 | -0.03(-0.43%) |
Mar 02, 2006 | 6.783 | 6.783 | 6.712 | 6.766 | 74,019 | -0.03(-0.43%) |
Mar 01, 2006 | 6.824 | 6.845 | 6.762 | 6.795 | 89,400 | -0.03(-0.49%) |
Feb 28, 2006 | 6.762 | 6.828 | 6.745 | 6.828 | 140,348 | +0.07(+0.98%) |
Feb 27, 2006 | 6.758 | 6.762 | 6.691 | 6.762 | 196,824 | +0.04(+0.62%) |
Feb 24, 2006 | 6.758 | 6.762 | 6.716 | 6.720 | 117,277 | -0.03(-0.49%) |
Feb 23, 2006 | 6.691 | 6.783 | 6.691 | 6.753 | 113,432 | +0.01(+0.19%) |
Feb 22, 2006 | 6.720 | 6.887 | 6.695 | 6.741 | 156,209 | +0.04(+0.62%) |
Feb 21, 2006 | 6.662 | 6.699 | 6.641 | 6.699 | 114,874 | +0.06(+0.94%) |
Feb 17, 2006 | 6.616 | 6.641 | 6.570 | 6.637 | 177,117 | +0.02(+0.25%) |
Feb 16, 2006 | 6.533 | 6.620 | 6.533 | 6.620 | 86,996 | +0.09(+1.34%) |
Feb 15, 2006 | 6.533 | 6.554 | 6.516 | 6.533 | 118,479 | +0.01(+0.13%) |
Feb 14, 2006 | 6.479 | 6.533 | 6.455 | 6.525 | 78,345 | +0.05(+0.77%) |
Feb 13, 2006 | 6.437 | 6.495 | 6.416 | 6.475 | 74,259 | +0.04(+0.58%) |
Feb 10, 2006 | 6.408 | 6.450 | 6.346 | 6.437 | 230,469 | +0.02(+0.39%) |
Feb 09, 2006 | 6.387 | 6.446 | 6.387 | 6.412 | 218,934 | +0.03(+0.39%) |
Feb 08, 2006 | 6.366 | 6.400 | 6.350 | 6.387 | 160,535 | +0.03(+0.46%) |
Feb 07, 2006 | 6.325 | 6.387 | 6.321 | 6.358 | 286,705 | +0.05(+0.86%) |
Feb 06, 2006 | 6.512 | 6.512 | 6.262 | 6.304 | 375,143 | -0.07(-1.17%) |
Feb 03, 2006 | 6.408 | 6.429 | 6.375 | 6.379 | 153,566 | -0.05(-0.84%) |
Feb 02, 2006 | 6.554 | 6.554 | 6.408 | 6.433 | 312,419 | -0.15(-2.28%) |
Feb 01, 2006 | 6.658 | 6.679 | 6.579 | 6.583 | 85,074 | -0.02(-0.32%) |
Jan 31, 2006 | 6.658 | 6.658 | 6.574 | 6.604 | 105,501 | -0.03(-0.50%) |
Jan 30, 2006 | 6.762 | 6.762 | 6.612 | 6.637 | 136,022 | -0.05(-0.68%) |
Jan 27, 2006 | 6.716 | 6.716 | 6.658 | 6.683 | 56,716 | +0.01(+0.19%) |
Jan 26, 2006 | 6.695 | 6.716 | 6.641 | 6.670 | 74,740 | -0.02(-0.25%) |
Jan 25, 2006 | 6.770 | 6.770 | 6.687 | 6.687 | 35,808 | -0.03(-0.43%) |
Jan 24, 2006 | 6.749 | 6.768 | 6.691 | 6.716 | 108,866 | +0.01(+0.12%) |
Jan 23, 2006 | 6.824 | 6.824 | 6.679 | 6.708 | 166,543 | +0.05(+0.75%) |
Jan 20, 2006 | 6.658 | 6.666 | 6.637 | 6.658 | 58,398 | +0.00(+0.00%) |
Jan 19, 2006 | 6.649 | 6.658 | 6.629 | 6.658 | 80,748 | +0.02(+0.31%) |
Jan 18, 2006 | 6.699 | 6.699 | 6.599 | 6.637 | 114,633 | -0.06(-0.87%) |
Jan 17, 2006 | 6.699 | 6.699 | 6.658 | 6.695 | 118,238 | -0.03(-0.43%) |
Jan 13, 2006 | 6.791 | 6.791 | 6.708 | 6.724 | 60,080 | -0.05(-0.74%) |
Jan 12, 2006 | 6.816 | 6.824 | 6.753 | 6.774 | 77,383 | -0.02(-0.25%) |
Jan 11, 2006 | 6.866 | 6.870 | 6.791 | 6.791 | 106,222 | -0.07(-1.09%) |
Jan 10, 2006 | 6.870 | 6.903 | 6.866 | 6.866 | 83,632 | -0.00(-0.06%) |
Jan 09, 2006 | 6.949 | 6.949 | 6.870 | 6.870 | 134,580 | -0.03(-0.48%) |
Jan 06, 2006 | 6.866 | 6.928 | 6.866 | 6.903 | 55,274 | +0.04(+0.55%) |
Jan 05, 2006 | 6.857 | 6.899 | 6.828 | 6.866 | 86,756 | +0.04(+0.61%) |
Jan 04, 2006 | 6.812 | 6.845 | 6.803 | 6.824 | 41,575 | +0.01(+0.18%) |