Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 6.620 | 6.660 | 6.551 | 6.630 | 20,071 | -0.02(-0.30%) |
Mar 30, 2006 | 6.630 | 6.670 | 6.510 | 6.650 | 22,520 | -0.05(-0.75%) |
Mar 29, 2006 | 6.560 | 6.740 | 6.560 | 6.700 | 54,251 | +0.11(+1.67%) |
Mar 28, 2006 | 6.520 | 6.630 | 6.370 | 6.590 | 53,727 | +0.04(+0.61%) |
Mar 27, 2006 | 6.370 | 6.610 | 6.320 | 6.550 | 46,883 | +0.05(+0.77%) |
Mar 24, 2006 | 6.250 | 6.570 | 6.100 | 6.500 | 31,690 | +0.16(+2.52%) |
Mar 23, 2006 | 6.280 | 6.450 | 6.220 | 6.340 | 20,500 | -0.10(-1.55%) |
Mar 22, 2006 | 6.400 | 6.480 | 6.330 | 6.440 | 16,800 | +0.01(+0.16%) |
Mar 21, 2006 | 6.640 | 6.700 | 6.330 | 6.430 | 37,354 | -0.24(-3.60%) |
Mar 20, 2006 | 6.700 | 6.780 | 6.640 | 6.670 | 80,269 | +0.08(+1.21%) |
Mar 17, 2006 | 6.530 | 6.590 | 6.210 | 6.590 | 29,296 | +0.03(+0.46%) |
Mar 16, 2006 | 6.630 | 6.630 | 6.350 | 6.560 | 14,649 | -0.04(-0.61%) |
Mar 15, 2006 | 6.550 | 6.690 | 6.500 | 6.600 | 13,858 | -0.11(-1.64%) |
Mar 14, 2006 | 6.600 | 6.780 | 6.590 | 6.710 | 23,578 | +0.03(+0.45%) |
Mar 13, 2006 | 6.660 | 6.900 | 6.510 | 6.680 | 63,608 | +0.00(+0.00%) |
Mar 10, 2006 | 6.480 | 6.700 | 6.300 | 6.680 | 103,517 | +0.08(+1.21%) |
Mar 09, 2006 | 6.450 | 6.700 | 6.250 | 6.600 | 83,210 | +0.12(+1.85%) |
Mar 08, 2006 | 6.270 | 6.490 | 6.080 | 6.480 | 46,055 | +0.24(+3.85%) |
Mar 07, 2006 | 6.000 | 6.360 | 5.990 | 6.240 | 61,939 | +0.24(+4.00%) |
Mar 06, 2006 | 6.000 | 6.090 | 6.000 | 6.000 | 13,553 | -0.04(-0.66%) |
Mar 03, 2006 | 6.010 | 6.150 | 6.000 | 6.040 | 30,876 | -0.11(-1.79%) |
Mar 02, 2006 | 6.020 | 6.150 | 6.020 | 6.150 | 7,047 | +0.01(+0.16%) |
Mar 01, 2006 | 5.960 | 6.150 | 5.960 | 6.140 | 24,137 | +0.11(+1.82%) |
Feb 28, 2006 | 6.040 | 6.050 | 6.000 | 6.030 | 32,931 | -0.01(-0.17%) |
Feb 27, 2006 | 6.000 | 6.060 | 5.980 | 6.040 | 33,841 | -0.06(-0.98%) |
Feb 24, 2006 | 5.940 | 6.120 | 5.940 | 6.100 | 21,165 | +0.09(+1.50%) |
Feb 23, 2006 | 5.980 | 6.050 | 5.940 | 6.010 | 26,908 | -0.04(-0.66%) |
Feb 22, 2006 | 5.980 | 6.060 | 5.840 | 6.050 | 44,472 | +0.00(+0.00%) |
Feb 21, 2006 | 6.030 | 6.090 | 5.940 | 6.050 | 40,351 | -0.05(-0.82%) |
Feb 17, 2006 | 5.930 | 6.100 | 5.830 | 6.100 | 44,693 | +0.07(+1.16%) |
Feb 16, 2006 | 6.000 | 6.080 | 6.000 | 6.030 | 8,200 | -0.02(-0.33%) |
Feb 15, 2006 | 6.000 | 6.090 | 6.000 | 6.050 | 15,063 | +0.02(+0.33%) |
Feb 14, 2006 | 6.070 | 6.130 | 6.000 | 6.030 | 19,914 | -0.09(-1.47%) |
Feb 13, 2006 | 6.090 | 6.130 | 5.938 | 6.120 | 19,107 | +0.06(+0.99%) |
Feb 10, 2006 | 5.950 | 6.070 | 5.950 | 6.060 | 17,708 | +0.04(+0.66%) |
Feb 09, 2006 | 6.010 | 6.090 | 6.000 | 6.020 | 27,251 | -0.05(-0.82%) |
Feb 08, 2006 | 6.020 | 6.150 | 6.010 | 6.070 | 25,289 | +0.05(+0.83%) |
Feb 07, 2006 | 5.800 | 6.090 | 5.800 | 6.020 | 79,022 | +0.14(+2.38%) |
Feb 06, 2006 | 5.650 | 5.950 | 5.650 | 5.880 | 53,460 | +0.03(+0.51%) |
Feb 03, 2006 | 5.800 | 5.870 | 5.300 | 5.850 | 23,092 | -0.04(-0.68%) |
Feb 02, 2006 | 5.780 | 5.940 | 5.660 | 5.890 | 98,545 | +0.09(+1.55%) |
Feb 01, 2006 | 5.980 | 6.070 | 5.750 | 5.800 | 176,061 | -0.21(-3.50%) |
Jan 31, 2006 | 5.900 | 6.040 | 5.891 | 6.010 | 112,761 | +0.01(+0.17%) |
Jan 30, 2006 | 6.070 | 6.070 | 5.950 | 6.000 | 95,658 | -0.14(-2.28%) |
Jan 27, 2006 | 6.300 | 6.300 | 5.970 | 6.140 | 304,589 | -0.06(-0.97%) |
Jan 26, 2006 | 6.500 | 6.500 | 5.900 | 6.200 | 230,671 | -0.36(-5.49%) |
Jan 25, 2006 | 6.590 | 6.600 | 6.500 | 6.560 | 57,166 | +0.07(+1.08%) |
Jan 24, 2006 | 6.690 | 6.690 | 6.400 | 6.490 | 49,062 | -0.03(-0.46%) |
Jan 23, 2006 | 6.600 | 6.690 | 6.350 | 6.520 | 105,072 | +0.08(+1.24%) |
Jan 20, 2006 | 6.350 | 6.500 | 6.300 | 6.440 | 59,837 | +0.18(+2.88%) |
Jan 19, 2006 | 6.760 | 6.760 | 6.100 | 6.260 | 133,523 | -0.39(-5.86%) |
Jan 18, 2006 | 6.900 | 6.900 | 6.620 | 6.650 | 49,052 | -0.12(-1.77%) |
Jan 17, 2006 | 6.510 | 6.850 | 6.500 | 6.770 | 83,852 | +0.37(+5.78%) |
Jan 13, 2006 | 6.800 | 6.800 | 6.370 | 6.400 | 68,766 | -0.24(-3.61%) |
Jan 12, 2006 | 6.800 | 6.800 | 6.550 | 6.640 | 76,600 | -0.11(-1.63%) |
Jan 11, 2006 | 6.700 | 6.920 | 6.650 | 6.750 | 43,755 | -0.05(-0.74%) |
Jan 10, 2006 | 7.050 | 7.050 | 6.622 | 6.800 | 90,535 | -0.08(-1.16%) |
Jan 09, 2006 | 6.800 | 6.950 | 6.650 | 6.880 | 120,687 | +0.22(+3.30%) |
Jan 06, 2006 | 6.500 | 6.700 | 6.490 | 6.660 | 67,530 | +0.20(+3.10%) |
Jan 05, 2006 | 6.530 | 6.600 | 6.350 | 6.460 | 108,964 | -0.04(-0.62%) |
Jan 04, 2006 | 6.400 | 6.520 | 6.397 | 6.500 | 41,664 | +0.15(+2.36%) |