Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 6.806 | 6.841 | 6.785 | 6.806 | 93,440 | +0.00(+0.00%) |
Mar 30, 2006 | 6.781 | 6.828 | 6.761 | 6.806 | 75,453 | +0.03(+0.38%) |
Mar 29, 2006 | 6.768 | 6.819 | 6.751 | 6.781 | 128,480 | +0.00(+0.06%) |
Mar 28, 2006 | 6.721 | 6.777 | 6.709 | 6.777 | 106,755 | +0.06(+0.83%) |
Mar 27, 2006 | 6.734 | 6.755 | 6.712 | 6.721 | 176,835 | -0.03(-0.51%) |
Mar 24, 2006 | 6.764 | 6.772 | 6.687 | 6.755 | 229,629 | -0.02(-0.25%) |
Mar 23, 2006 | 6.665 | 6.772 | 6.665 | 6.772 | 226,826 | +0.10(+1.54%) |
Mar 22, 2006 | 6.678 | 6.704 | 6.665 | 6.670 | 119,837 | +0.01(+0.13%) |
Mar 21, 2006 | 6.678 | 6.699 | 6.661 | 6.661 | 133,619 | -0.02(-0.26%) |
Mar 20, 2006 | 6.665 | 6.699 | 6.665 | 6.678 | 92,739 | +0.01(+0.13%) |
Mar 17, 2006 | 6.648 | 6.674 | 6.635 | 6.670 | 125,677 | +0.02(+0.26%) |
Mar 16, 2006 | 6.674 | 6.678 | 6.640 | 6.652 | 211,408 | -0.02(-0.32%) |
Mar 15, 2006 | 6.644 | 6.699 | 6.644 | 6.674 | 148,803 | -0.01(-0.19%) |
Mar 14, 2006 | 6.678 | 6.699 | 6.640 | 6.687 | 107,222 | -0.02(-0.32%) |
Mar 13, 2006 | 6.678 | 6.772 | 6.651 | 6.708 | 126,611 | +0.00(+0.06%) |
Mar 10, 2006 | 6.678 | 6.738 | 6.670 | 6.704 | 98,579 | -0.03(-0.51%) |
Mar 09, 2006 | 6.657 | 6.764 | 6.657 | 6.738 | 115,165 | +0.07(+1.03%) |
Mar 08, 2006 | 6.652 | 6.678 | 6.640 | 6.670 | 89,702 | -0.01(-0.13%) |
Mar 07, 2006 | 6.712 | 6.712 | 6.657 | 6.678 | 165,622 | -0.00(-0.06%) |
Mar 06, 2006 | 6.648 | 6.695 | 6.636 | 6.682 | 163,987 | +0.03(+0.45%) |
Mar 03, 2006 | 6.721 | 6.734 | 6.648 | 6.652 | 190,150 | -0.06(-0.89%) |
Mar 02, 2006 | 6.734 | 6.734 | 6.700 | 6.712 | 166,557 | -0.00(-0.06%) |
Mar 01, 2006 | 6.738 | 6.742 | 6.695 | 6.717 | 121,238 | +0.03(+0.38%) |
Feb 28, 2006 | 6.635 | 6.725 | 6.648 | 6.691 | 111,894 | +0.06(+0.84%) |
Feb 27, 2006 | 6.614 | 6.640 | 6.603 | 6.635 | 109,091 | +0.02(+0.32%) |
Feb 24, 2006 | 6.584 | 6.614 | 6.571 | 6.614 | 137,824 | +0.06(+0.98%) |
Feb 23, 2006 | 6.550 | 6.580 | 6.541 | 6.550 | 68,444 | +0.02(+0.26%) |
Feb 22, 2006 | 6.592 | 6.597 | 6.533 | 6.533 | 143,197 | -0.05(-0.78%) |
Feb 21, 2006 | 6.571 | 6.584 | 6.515 | 6.584 | 136,189 | +0.06(+0.85%) |
Feb 17, 2006 | 6.490 | 6.549 | 6.490 | 6.528 | 98,579 | +0.02(+0.26%) |
Feb 16, 2006 | 6.507 | 6.550 | 6.468 | 6.511 | 163,286 | +0.05(+0.73%) |
Feb 15, 2006 | 6.426 | 6.507 | 6.426 | 6.464 | 107,689 | +0.03(+0.53%) |
Feb 14, 2006 | 6.413 | 6.468 | 6.409 | 6.430 | 144,131 | +0.02(+0.27%) |
Feb 13, 2006 | 6.460 | 6.464 | 6.408 | 6.413 | 173,565 | -0.00(-0.07%) |
Feb 10, 2006 | 6.430 | 6.434 | 6.408 | 6.417 | 78,489 | -0.00(-0.07%) |
Feb 09, 2006 | 6.413 | 6.438 | 6.413 | 6.421 | 208,605 | +0.00(+0.00%) |
Feb 08, 2006 | 6.421 | 6.455 | 6.404 | 6.421 | 248,317 | -0.01(-0.20%) |
Feb 07, 2006 | 6.426 | 6.438 | 6.413 | 6.434 | 297,607 | -0.01(-0.13%) |
Feb 06, 2006 | 6.528 | 6.537 | 6.417 | 6.443 | 355,306 | -0.10(-1.51%) |
Feb 03, 2006 | 6.575 | 6.588 | 6.533 | 6.541 | 225,191 | -0.05(-0.71%) |
Feb 02, 2006 | 6.661 | 6.678 | 6.571 | 6.588 | 274,247 | -0.12(-1.72%) |
Feb 01, 2006 | 6.734 | 6.734 | 6.667 | 6.704 | 125,209 | +0.03(+0.45%) |
Jan 31, 2006 | 6.695 | 6.704 | 6.644 | 6.674 | 104,185 | +0.02(+0.32%) |
Jan 30, 2006 | 6.708 | 6.734 | 6.635 | 6.652 | 149,270 | -0.09(-1.33%) |
Jan 27, 2006 | 6.785 | 6.820 | 6.721 | 6.742 | 71,014 | +0.00(+0.00%) |
Jan 26, 2006 | 6.742 | 6.755 | 6.704 | 6.742 | 163,520 | +0.02(+0.32%) |
Jan 25, 2006 | 6.759 | 6.764 | 6.678 | 6.721 | 205,568 | -0.03(-0.38%) |
Jan 24, 2006 | 6.755 | 6.797 | 6.747 | 6.747 | 92,505 | +0.00(+0.06%) |
Jan 23, 2006 | 6.742 | 6.764 | 6.698 | 6.742 | 97,411 | +0.07(+1.09%) |
Jan 20, 2006 | 6.699 | 6.742 | 6.657 | 6.670 | 114,697 | -0.02(-0.26%) |
Jan 19, 2006 | 6.682 | 6.687 | 6.648 | 6.687 | 108,390 | +0.04(+0.64%) |
Jan 18, 2006 | 6.640 | 6.657 | 6.617 | 6.644 | 80,825 | +0.02(+0.32%) |
Jan 17, 2006 | 6.635 | 6.644 | 6.614 | 6.622 | 87,366 | -0.01(-0.19%) |
Jan 13, 2006 | 6.592 | 6.644 | 6.592 | 6.635 | 135,955 | +0.01(+0.13%) |
Jan 12, 2006 | 6.687 | 6.712 | 6.614 | 6.627 | 106,755 | -0.06(-0.90%) |
Jan 11, 2006 | 6.721 | 6.732 | 6.674 | 6.687 | 98,112 | -0.06(-0.83%) |
Jan 10, 2006 | 6.742 | 6.759 | 6.721 | 6.742 | 88,301 | +0.00(+0.06%) |
Jan 09, 2006 | 6.721 | 6.751 | 6.699 | 6.738 | 105,587 | +0.03(+0.51%) |
Jan 06, 2006 | 6.644 | 6.742 | 6.644 | 6.704 | 124,041 | -0.00(-0.06%) |
Jan 05, 2006 | 6.699 | 6.742 | 6.699 | 6.708 | 46,252 | -0.00(-0.06%) |
Jan 04, 2006 | 6.721 | 6.764 | 6.712 | 6.712 | 111,894 | +0.00(+0.00%) |