Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 5.955 | 5.982 | 5.937 | 5.982 | 42,590 | +0.06(+0.95%) |
Mar 30, 2006 | 5.881 | 5.929 | 5.881 | 5.926 | 47,447 | +0.01(+0.14%) |
Mar 29, 2006 | 5.934 | 5.961 | 5.902 | 5.918 | 47,821 | +0.03(+0.50%) |
Mar 28, 2006 | 5.969 | 5.969 | 5.889 | 5.889 | 56,414 | -0.07(-1.21%) |
Mar 27, 2006 | 6.076 | 6.076 | 5.961 | 5.961 | 65,380 | -0.12(-1.98%) |
Mar 24, 2006 | 6.087 | 6.111 | 6.055 | 6.081 | 45,206 | -0.03(-0.53%) |
Mar 23, 2006 | 6.092 | 6.113 | 6.079 | 6.113 | 66,875 | +0.05(+0.79%) |
Mar 22, 2006 | 6.036 | 6.087 | 6.022 | 6.065 | 62,018 | -0.02(-0.40%) |
Mar 21, 2006 | 6.079 | 6.116 | 6.055 | 6.089 | 37,360 | +0.01(+0.09%) |
Mar 20, 2006 | 6.049 | 6.116 | 6.049 | 6.084 | 60,150 | -0.03(-0.53%) |
Mar 17, 2006 | 6.047 | 6.116 | 6.041 | 6.116 | 29,514 | -0.01(-0.22%) |
Mar 16, 2006 | 6.116 | 6.138 | 6.103 | 6.129 | 30,261 | +0.05(+0.88%) |
Mar 15, 2006 | 6.156 | 6.183 | 6.038 | 6.076 | 121,794 | -0.05(-0.83%) |
Mar 14, 2006 | 6.057 | 6.129 | 6.028 | 6.127 | 52,304 | +0.09(+1.42%) |
Mar 13, 2006 | 6.036 | 6.076 | 6.020 | 6.041 | 25,778 | +0.01(+0.22%) |
Mar 10, 2006 | 5.977 | 6.028 | 5.966 | 6.028 | 56,414 | +0.11(+1.85%) |
Mar 09, 2006 | 6.025 | 6.049 | 5.918 | 5.918 | 179,703 | -0.07(-1.16%) |
Mar 08, 2006 | 6.156 | 6.156 | 5.969 | 5.988 | 71,731 | -0.12(-1.93%) |
Mar 07, 2006 | 6.215 | 6.234 | 6.105 | 6.105 | 45,579 | -0.09(-1.47%) |
Mar 06, 2006 | 6.245 | 6.263 | 6.196 | 6.196 | 48,568 | +0.02(+0.30%) |
Mar 03, 2006 | 6.151 | 6.202 | 6.127 | 6.178 | 51,183 | +0.03(+0.52%) |
Mar 02, 2006 | 6.196 | 6.210 | 6.146 | 6.146 | 23,910 | +0.01(+0.17%) |
Mar 01, 2006 | 6.124 | 6.223 | 6.116 | 6.135 | 95,269 | +0.02(+0.31%) |
Feb 28, 2006 | 6.122 | 6.175 | 6.076 | 6.116 | 58,282 | -0.01(-0.09%) |
Feb 27, 2006 | 6.156 | 6.175 | 6.116 | 6.122 | 41,843 | -0.06(-0.91%) |
Feb 24, 2006 | 6.196 | 6.223 | 6.178 | 6.178 | 26,525 | +0.00(+0.04%) |
Feb 23, 2006 | 6.162 | 6.202 | 6.135 | 6.175 | 43,338 | +0.07(+1.10%) |
Feb 22, 2006 | 6.247 | 6.250 | 6.022 | 6.108 | 70,237 | -0.13(-2.02%) |
Feb 21, 2006 | 6.223 | 6.250 | 6.196 | 6.234 | 57,535 | +0.04(+0.60%) |
Feb 17, 2006 | 6.143 | 6.196 | 6.116 | 6.196 | 33,624 | +0.09(+1.40%) |
Feb 16, 2006 | 6.103 | 6.127 | 6.076 | 6.111 | 21,295 | +0.02(+0.35%) |
Feb 15, 2006 | 6.063 | 6.132 | 6.063 | 6.089 | 66,875 | +0.00(+0.00%) |
Feb 14, 2006 | 6.188 | 6.226 | 6.089 | 6.089 | 38,854 | -0.08(-1.34%) |
Feb 13, 2006 | 6.092 | 6.263 | 6.092 | 6.172 | 54,172 | +0.03(+0.57%) |
Feb 10, 2006 | 6.095 | 6.138 | 6.092 | 6.138 | 69,863 | +0.03(+0.48%) |
Feb 09, 2006 | 6.116 | 6.167 | 6.095 | 6.108 | 54,172 | -0.03(-0.57%) |
Feb 08, 2006 | 6.170 | 6.183 | 6.116 | 6.143 | 89,664 | -0.05(-0.74%) |
Feb 07, 2006 | 6.317 | 6.330 | 6.170 | 6.188 | 69,863 | -0.13(-2.03%) |
Feb 06, 2006 | 6.344 | 6.352 | 6.290 | 6.317 | 44,085 | +0.05(+0.85%) |
Feb 03, 2006 | 6.223 | 6.290 | 6.223 | 6.263 | 60,897 | +0.00(+0.04%) |
Feb 02, 2006 | 6.212 | 6.261 | 6.183 | 6.261 | 105,729 | +0.10(+1.70%) |
Feb 01, 2006 | 6.129 | 6.156 | 6.129 | 6.156 | 96,763 | +0.06(+0.97%) |
Jan 31, 2006 | 6.028 | 6.111 | 6.028 | 6.097 | 68,369 | +0.05(+0.84%) |
Jan 30, 2006 | 6.014 | 6.049 | 5.923 | 6.047 | 111,707 | +0.02(+0.31%) |
Jan 27, 2006 | 6.167 | 6.167 | 6.025 | 6.028 | 96,016 | -0.14(-2.30%) |
Jan 26, 2006 | 6.178 | 6.196 | 6.119 | 6.170 | 67,622 | -0.01(-0.22%) |
Jan 25, 2006 | 6.063 | 6.191 | 6.063 | 6.183 | 59,403 | +0.13(+2.17%) |
Jan 24, 2006 | 6.044 | 6.143 | 6.044 | 6.052 | 74,347 | +0.02(+0.31%) |
Jan 23, 2006 | 5.982 | 6.076 | 5.982 | 6.033 | 64,259 | +0.06(+1.08%) |
Jan 20, 2006 | 6.033 | 6.033 | 5.915 | 5.969 | 153,924 | -0.09(-1.55%) |
Jan 19, 2006 | 6.009 | 6.063 | 6.009 | 6.063 | 26,525 | +0.03(+0.58%) |
Jan 18, 2006 | 6.030 | 6.076 | 5.986 | 6.028 | 115,070 | -0.05(-0.75%) |
Jan 17, 2006 | 6.022 | 6.129 | 6.022 | 6.073 | 104,609 | +0.06(+1.07%) |
Jan 13, 2006 | 5.937 | 6.009 | 5.937 | 6.009 | 94,148 | +0.09(+1.45%) |
Jan 12, 2006 | 5.875 | 5.996 | 5.859 | 5.923 | 95,269 | +0.03(+0.55%) |
Jan 11, 2006 | 5.835 | 5.955 | 5.835 | 5.891 | 80,698 | +0.03(+0.54%) |
Jan 10, 2006 | 5.875 | 5.899 | 5.832 | 5.859 | 91,533 | +0.01(+0.19%) |
Jan 09, 2006 | 5.913 | 5.942 | 5.848 | 5.848 | 102,367 | -0.06(-1.04%) |
Jan 06, 2006 | 5.929 | 5.929 | 5.808 | 5.910 | 129,267 | -0.02(-0.32%) |
Jan 05, 2006 | 5.875 | 5.929 | 5.848 | 5.929 | 87,796 | +0.03(+0.45%) |
Jan 04, 2006 | 5.891 | 5.915 | 5.835 | 5.902 | 91,159 | -0.01(-0.18%) |