Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 6.199 | 6.278 | 6.186 | 6.239 | 4,063,876 | +0.03(+0.53%) |
Mar 30, 2006 | 6.337 | 6.402 | 6.199 | 6.206 | 7,286,474 | -0.18(-2.86%) |
Mar 29, 2006 | 6.467 | 6.493 | 6.343 | 6.389 | 3,388,095 | -0.08(-1.21%) |
Mar 28, 2006 | 6.558 | 6.565 | 6.350 | 6.467 | 8,358,835 | -0.09(-1.39%) |
Mar 27, 2006 | 6.754 | 6.767 | 6.558 | 6.558 | 3,772,110 | -0.25(-3.74%) |
Mar 24, 2006 | 6.682 | 6.819 | 6.663 | 6.813 | 3,350,399 | +0.10(+1.56%) |
Mar 23, 2006 | 6.728 | 6.754 | 6.663 | 6.709 | 5,011,041 | -0.10(-1.44%) |
Mar 22, 2006 | 6.474 | 6.989 | 6.474 | 6.806 | 10,106,823 | +0.37(+5.78%) |
Mar 21, 2006 | 6.689 | 6.735 | 6.350 | 6.434 | 9,529,422 | -0.25(-3.71%) |
Mar 20, 2006 | 6.598 | 6.695 | 6.585 | 6.682 | 2,165,408 | +0.08(+1.29%) |
Mar 17, 2006 | 6.663 | 6.663 | 6.506 | 6.598 | 4,114,138 | +0.00(+0.00%) |
Mar 16, 2006 | 6.682 | 6.682 | 6.487 | 6.598 | 5,931,236 | -0.10(-1.56%) |
Mar 15, 2006 | 6.526 | 6.735 | 6.526 | 6.702 | 3,326,340 | +0.16(+2.39%) |
Mar 14, 2006 | 6.513 | 6.565 | 6.474 | 6.545 | 6,873,804 | +0.00(+0.00%) |
Mar 13, 2006 | 6.637 | 6.682 | 6.513 | 6.545 | 6,262,690 | -0.05(-0.69%) |
Mar 10, 2006 | 6.474 | 6.598 | 6.454 | 6.591 | 13,186,450 | +0.12(+1.92%) |
Mar 09, 2006 | 6.532 | 6.539 | 6.461 | 6.467 | 4,578,143 | -0.07(-1.10%) |
Mar 08, 2006 | 6.558 | 6.585 | 6.493 | 6.539 | 4,360,392 | -0.05(-0.79%) |
Mar 07, 2006 | 6.598 | 6.604 | 6.539 | 6.591 | 2,502,072 | -0.01(-0.10%) |
Mar 06, 2006 | 6.682 | 6.722 | 6.585 | 6.598 | 1,548,931 | -0.10(-1.46%) |
Mar 03, 2006 | 6.774 | 6.780 | 6.624 | 6.695 | 2,922,251 | -0.12(-1.82%) |
Mar 02, 2006 | 6.787 | 6.832 | 6.689 | 6.819 | 4,273,046 | -0.02(-0.29%) |
Mar 01, 2006 | 6.761 | 6.865 | 6.761 | 6.839 | 5,336,059 | +0.08(+1.16%) |
Feb 28, 2006 | 6.891 | 6.885 | 6.748 | 6.761 | 2,138,745 | -0.13(-1.89%) |
Feb 27, 2006 | 6.911 | 6.950 | 6.839 | 6.891 | 3,058,174 | +0.03(+0.48%) |
Feb 24, 2006 | 6.741 | 6.878 | 6.669 | 6.859 | 12,362,949 | +0.14(+2.14%) |
Feb 23, 2006 | 6.526 | 6.728 | 6.461 | 6.715 | 6,100,258 | +0.18(+2.80%) |
Feb 22, 2006 | 6.513 | 6.571 | 6.480 | 6.532 | 2,768,094 | +0.07(+1.11%) |
Feb 21, 2006 | 6.585 | 6.650 | 6.441 | 6.461 | 2,161,271 | -0.08(-1.20%) |
Feb 17, 2006 | 6.526 | 6.558 | 6.500 | 6.539 | 2,006,500 | +0.01(+0.20%) |
Feb 16, 2006 | 6.552 | 6.591 | 6.506 | 6.526 | 1,863,835 | -0.03(-0.50%) |
Feb 15, 2006 | 6.591 | 6.656 | 6.519 | 6.558 | 3,328,945 | -0.03(-0.50%) |
Feb 14, 2006 | 6.558 | 6.682 | 6.506 | 6.591 | 1,873,949 | +0.01(+0.20%) |
Feb 13, 2006 | 6.532 | 6.578 | 6.493 | 6.578 | 1,966,352 | +0.06(+0.90%) |
Feb 10, 2006 | 6.506 | 6.558 | 6.467 | 6.519 | 1,892,797 | +0.00(+0.00%) |
Feb 09, 2006 | 6.519 | 6.578 | 6.506 | 6.519 | 3,812,412 | -0.01(-0.10%) |
Feb 08, 2006 | 6.447 | 6.532 | 6.395 | 6.526 | 2,880,264 | +0.09(+1.42%) |
Feb 07, 2006 | 6.447 | 6.487 | 6.395 | 6.434 | 3,032,583 | -0.03(-0.40%) |
Feb 06, 2006 | 6.487 | 6.506 | 6.415 | 6.461 | 4,801,258 | +0.03(+0.41%) |
Feb 03, 2006 | 6.408 | 6.454 | 6.350 | 6.434 | 4,551,173 | -0.04(-0.60%) |
Feb 02, 2006 | 6.643 | 6.643 | 6.454 | 6.474 | 4,244,697 | -0.16(-2.36%) |
Feb 01, 2006 | 6.578 | 6.643 | 6.532 | 6.630 | 1,973,094 | +0.04(+0.59%) |
Jan 31, 2006 | 6.585 | 6.650 | 6.500 | 6.591 | 4,730,922 | -0.02(-0.30%) |
Jan 30, 2006 | 6.689 | 6.695 | 6.585 | 6.611 | 4,335,567 | -0.05(-0.78%) |
Jan 27, 2006 | 6.735 | 6.819 | 6.539 | 6.663 | 5,431,680 | -0.08(-1.16%) |
Jan 26, 2006 | 6.669 | 6.767 | 6.689 | 6.741 | 3,824,977 | +0.08(+1.18%) |
Jan 25, 2006 | 6.617 | 6.663 | 6.493 | 6.663 | 2,555,399 | +0.04(+0.59%) |
Jan 24, 2006 | 6.513 | 6.630 | 6.513 | 6.624 | 7,288,007 | +0.11(+1.70%) |
Jan 23, 2006 | 6.421 | 6.519 | 6.421 | 6.513 | 3,192,564 | +0.09(+1.42%) |
Jan 20, 2006 | 6.539 | 6.571 | 6.415 | 6.421 | 5,085,055 | -0.18(-2.67%) |
Jan 19, 2006 | 6.526 | 6.604 | 6.493 | 6.598 | 3,016,186 | +0.07(+1.10%) |
Jan 18, 2006 | 6.467 | 6.539 | 6.461 | 6.526 | 2,867,392 | +0.03(+0.50%) |
Jan 17, 2006 | 6.461 | 6.539 | 6.461 | 6.493 | 3,550,528 | -0.03(-0.50%) |
Jan 13, 2006 | 6.532 | 6.558 | 6.434 | 6.526 | 3,488,466 | +0.03(+0.40%) |
Jan 12, 2006 | 6.526 | 6.545 | 6.461 | 6.500 | 2,285,700 | -0.04(-0.60%) |
Jan 11, 2006 | 6.545 | 6.578 | 6.500 | 6.539 | 10,194,782 | +0.01(+0.20%) |
Jan 10, 2006 | 6.630 | 6.656 | 6.454 | 6.526 | 9,058,521 | -0.14(-2.15%) |
Jan 09, 2006 | 6.735 | 6.754 | 6.663 | 6.669 | 4,463,368 | +0.00(+0.00%) |
Jan 06, 2006 | 6.715 | 6.761 | 6.624 | 6.669 | 9,275,046 | +0.10(+1.59%) |
Jan 05, 2006 | 6.415 | 6.578 | 6.415 | 6.565 | 5,397,967 | +0.13(+2.03%) |
Jan 04, 2006 | 6.350 | 6.500 | 6.331 | 6.434 | 6,853,270 | +0.08(+1.34%) |