Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 6.017 | 6.095 | 5.986 | 6.056 | 1,128,248 | +0.01(+0.13%) |
Mar 30, 2006 | 6.064 | 6.118 | 6.017 | 6.048 | 1,172,425 | -0.05(-0.76%) |
Mar 29, 2006 | 6.048 | 6.149 | 6.033 | 6.095 | 322,632 | +0.03(+0.51%) |
Mar 28, 2006 | 6.056 | 6.079 | 6.010 | 6.064 | 889,848 | -0.02(-0.38%) |
Mar 27, 2006 | 6.250 | 6.250 | 6.025 | 6.087 | 903,114 | -0.19(-2.97%) |
Mar 24, 2006 | 6.266 | 6.297 | 6.242 | 6.274 | 413,304 | +0.00(+0.00%) |
Mar 23, 2006 | 6.219 | 6.367 | 6.211 | 6.274 | 571,852 | +0.06(+1.00%) |
Mar 22, 2006 | 6.281 | 6.297 | 6.180 | 6.211 | 1,042,986 | -0.08(-1.23%) |
Mar 21, 2006 | 6.289 | 6.320 | 6.227 | 6.289 | 536,433 | +0.01(+0.12%) |
Mar 20, 2006 | 6.258 | 6.289 | 6.242 | 6.281 | 397,720 | +0.02(+0.25%) |
Mar 17, 2006 | 6.227 | 6.266 | 6.157 | 6.266 | 908,137 | +0.04(+0.62%) |
Mar 16, 2006 | 5.978 | 6.235 | 5.901 | 6.227 | 1,757,415 | +0.21(+3.48%) |
Mar 15, 2006 | 6.142 | 6.149 | 5.963 | 6.017 | 3,467,304 | -0.10(-1.65%) |
Mar 14, 2006 | 6.149 | 6.173 | 6.095 | 6.118 | 526,001 | -0.02(-0.38%) |
Mar 13, 2006 | 6.149 | 6.165 | 5.901 | 6.142 | 1,157,485 | -0.02(-0.38%) |
Mar 10, 2006 | 6.211 | 6.235 | 6.142 | 6.165 | 720,611 | -0.04(-0.63%) |
Mar 09, 2006 | 6.173 | 6.235 | 6.126 | 6.204 | 618,991 | +0.01(+0.13%) |
Mar 08, 2006 | 6.157 | 6.211 | 6.134 | 6.196 | 657,887 | +0.02(+0.25%) |
Mar 07, 2006 | 6.204 | 6.274 | 6.149 | 6.180 | 768,007 | -0.04(-0.62%) |
Mar 06, 2006 | 6.312 | 6.328 | 6.196 | 6.219 | 424,252 | -0.12(-1.96%) |
Mar 03, 2006 | 6.421 | 6.436 | 6.312 | 6.343 | 961,845 | -0.10(-1.57%) |
Mar 02, 2006 | 6.235 | 6.483 | 6.227 | 6.444 | 855,460 | +0.21(+3.36%) |
Mar 01, 2006 | 6.196 | 6.281 | 6.165 | 6.235 | 1,086,004 | +0.06(+1.01%) |
Feb 28, 2006 | 6.196 | 6.211 | 6.134 | 6.173 | 529,607 | -0.02(-0.38%) |
Feb 27, 2006 | 6.196 | 6.227 | 6.118 | 6.196 | 539,910 | -0.02(-0.25%) |
Feb 24, 2006 | 6.180 | 6.242 | 6.165 | 6.211 | 349,679 | +0.01(+0.13%) |
Feb 23, 2006 | 6.250 | 6.274 | 6.165 | 6.204 | 1,035,773 | -0.05(-0.87%) |
Feb 22, 2006 | 6.289 | 6.320 | 6.211 | 6.258 | 661,365 | -0.02(-0.25%) |
Feb 21, 2006 | 6.289 | 6.305 | 6.211 | 6.274 | 1,460,799 | -0.02(-0.37%) |
Feb 17, 2006 | 6.289 | 6.343 | 6.289 | 6.297 | 603,793 | -0.03(-0.49%) |
Feb 16, 2006 | 6.398 | 6.421 | 6.312 | 6.328 | 777,667 | -0.09(-1.45%) |
Feb 15, 2006 | 6.444 | 6.444 | 6.351 | 6.421 | 631,613 | -0.09(-1.43%) |
Feb 14, 2006 | 6.522 | 6.561 | 6.468 | 6.514 | 300,222 | -0.04(-0.59%) |
Feb 13, 2006 | 6.584 | 6.592 | 6.475 | 6.553 | 482,725 | -0.02(-0.24%) |
Feb 10, 2006 | 6.421 | 6.569 | 6.413 | 6.569 | 881,219 | +0.16(+2.42%) |
Feb 09, 2006 | 6.367 | 6.429 | 6.367 | 6.413 | 432,366 | +0.05(+0.73%) |
Feb 08, 2006 | 6.374 | 6.421 | 6.328 | 6.367 | 330,102 | -0.03(-0.49%) |
Feb 07, 2006 | 6.398 | 6.437 | 6.359 | 6.398 | 319,284 | -0.02(-0.24%) |
Feb 06, 2006 | 6.328 | 6.413 | 6.305 | 6.413 | 536,691 | +0.07(+1.10%) |
Feb 03, 2006 | 6.227 | 6.351 | 6.204 | 6.343 | 751,779 | +0.12(+1.87%) |
Feb 02, 2006 | 6.305 | 6.320 | 6.165 | 6.227 | 497,279 | -0.09(-1.47%) |
Feb 01, 2006 | 6.250 | 6.359 | 6.250 | 6.320 | 454,004 | -0.03(-0.49%) |
Jan 31, 2006 | 6.297 | 6.351 | 6.258 | 6.351 | 763,628 | +0.04(+0.61%) |
Jan 30, 2006 | 6.227 | 6.320 | 6.181 | 6.312 | 865,892 | +0.07(+1.12%) |
Jan 27, 2006 | 6.188 | 6.242 | 5.932 | 6.242 | 938,919 | +0.06(+1.00%) |
Jan 26, 2006 | 6.250 | 6.312 | 6.149 | 6.180 | 1,004,862 | -0.07(-1.12%) |
Jan 25, 2006 | 6.312 | 6.312 | 6.180 | 6.250 | 349,551 | -0.06(-0.98%) |
Jan 24, 2006 | 6.320 | 6.351 | 6.281 | 6.312 | 826,223 | -0.02(-0.25%) |
Jan 23, 2006 | 6.297 | 6.374 | 6.297 | 6.328 | 2,054,417 | +0.04(+0.62%) |
Jan 20, 2006 | 6.351 | 6.390 | 6.274 | 6.289 | 2,261,649 | -0.08(-1.22%) |
Jan 19, 2006 | 6.367 | 6.398 | 6.320 | 6.367 | 358,051 | +0.00(+0.00%) |
Jan 18, 2006 | 6.328 | 6.390 | 6.305 | 6.367 | 334,224 | +0.00(+0.00%) |
Jan 17, 2006 | 6.359 | 6.405 | 6.297 | 6.367 | 347,361 | +0.04(+0.61%) |
Jan 13, 2006 | 6.305 | 6.382 | 6.297 | 6.328 | 363,976 | +0.00(+0.00%) |
Jan 12, 2006 | 6.320 | 6.359 | 6.281 | 6.328 | 856,747 | -0.02(-0.24%) |
Jan 11, 2006 | 6.289 | 6.359 | 6.281 | 6.343 | 794,797 | +0.04(+0.62%) |
Jan 10, 2006 | 6.336 | 6.374 | 6.289 | 6.305 | 786,296 | -0.03(-0.49%) |
Jan 09, 2006 | 6.437 | 6.468 | 6.336 | 6.336 | 509,901 | -0.11(-1.69%) |
Jan 06, 2006 | 6.429 | 6.475 | 6.328 | 6.444 | 476,157 | -0.01(-0.12%) |
Jan 05, 2006 | 6.297 | 6.506 | 6.297 | 6.452 | 512,219 | +0.15(+2.34%) |
Jan 04, 2006 | 6.336 | 6.390 | 6.281 | 6.305 | 1,446,245 | -0.02(-0.25%) |