Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 6.174 | 6.316 | 6.106 | 6.311 | 38,708 | +0.18(+2.97%) |
Mar 30, 2006 | 6.203 | 6.203 | 6.049 | 6.129 | 29,630 | -0.02(-0.28%) |
Mar 29, 2006 | 5.958 | 6.186 | 5.878 | 6.146 | 23,889 | +0.26(+4.35%) |
Mar 28, 2006 | 6.077 | 6.077 | 5.827 | 5.890 | 25,038 | -0.13(-2.08%) |
Mar 27, 2006 | 6.157 | 6.157 | 5.918 | 6.015 | 79,394 | -0.07(-1.22%) |
Mar 24, 2006 | 5.935 | 6.094 | 5.929 | 6.089 | 19,292 | +0.13(+2.10%) |
Mar 23, 2006 | 5.873 | 6.003 | 5.821 | 5.964 | 21,615 | +0.13(+2.24%) |
Mar 22, 2006 | 5.756 | 5.878 | 5.756 | 5.833 | 30,929 | +0.00(+0.00%) |
Mar 21, 2006 | 5.924 | 5.952 | 5.819 | 5.833 | 29,797 | -0.13(-2.19%) |
Mar 20, 2006 | 6.015 | 6.043 | 5.941 | 5.964 | 24,289 | -0.09(-1.50%) |
Mar 17, 2006 | 6.112 | 6.112 | 6.032 | 6.055 | 121,212 | -0.03(-0.47%) |
Mar 16, 2006 | 6.220 | 6.220 | 5.929 | 6.083 | 108,984 | -0.07(-1.11%) |
Mar 15, 2006 | 6.271 | 6.288 | 6.077 | 6.151 | 22,430 | -0.18(-2.79%) |
Mar 14, 2006 | 6.328 | 6.368 | 6.254 | 6.328 | 26,720 | +0.02(+0.27%) |
Mar 13, 2006 | 6.368 | 6.368 | 6.299 | 6.311 | 3,057 | +0.01(+0.18%) |
Mar 10, 2006 | 6.305 | 6.305 | 6.271 | 6.299 | 10,990 | +0.03(+0.45%) |
Mar 09, 2006 | 6.316 | 6.436 | 6.271 | 6.271 | 23,831 | -0.04(-0.63%) |
Mar 08, 2006 | 6.265 | 6.328 | 6.265 | 6.311 | 11,252 | +0.02(+0.27%) |
Mar 07, 2006 | 6.294 | 6.373 | 6.225 | 6.294 | 25,530 | -0.05(-0.81%) |
Mar 06, 2006 | 6.390 | 6.407 | 6.311 | 6.345 | 8,893 | -0.05(-0.71%) |
Mar 03, 2006 | 6.345 | 6.413 | 6.271 | 6.390 | 7,741 | -0.02(-0.35%) |
Mar 02, 2006 | 6.481 | 6.481 | 6.311 | 6.413 | 15,026 | -0.06(-0.97%) |
Mar 01, 2006 | 6.442 | 6.481 | 6.385 | 6.476 | 17,923 | +0.02(+0.35%) |
Feb 28, 2006 | 6.487 | 6.470 | 6.390 | 6.453 | 8,219 | -0.03(-0.53%) |
Feb 27, 2006 | 6.567 | 6.590 | 6.481 | 6.487 | 8,227 | +0.00(+0.00%) |
Feb 24, 2006 | 6.555 | 6.555 | 6.481 | 6.487 | 6,319 | -0.07(-1.13%) |
Feb 23, 2006 | 6.601 | 6.629 | 6.538 | 6.561 | 13,234 | -0.04(-0.60%) |
Feb 22, 2006 | 6.703 | 6.703 | 6.481 | 6.601 | 5,894 | -0.03(-0.51%) |
Feb 21, 2006 | 6.931 | 6.931 | 6.635 | 6.635 | 14,812 | -0.30(-4.27%) |
Feb 17, 2006 | 7.113 | 7.227 | 6.834 | 6.931 | 88,039 | -0.17(-2.33%) |
Feb 16, 2006 | 6.498 | 7.113 | 6.373 | 7.096 | 20,736 | +0.84(+13.47%) |
Feb 15, 2006 | 6.214 | 6.259 | 6.123 | 6.254 | 6,502 | +0.10(+1.67%) |
Feb 14, 2006 | 6.055 | 6.237 | 5.935 | 6.151 | 10,965 | +0.20(+3.35%) |
Feb 13, 2006 | 6.003 | 6.083 | 5.929 | 5.952 | 6,451 | -0.06(-0.95%) |
Feb 10, 2006 | 6.003 | 6.180 | 5.975 | 6.009 | 3,106 | -0.19(-3.12%) |
Feb 09, 2006 | 6.163 | 6.231 | 6.140 | 6.203 | 5,272 | +0.19(+3.22%) |
Feb 08, 2006 | 5.929 | 6.015 | 5.912 | 6.009 | 7,454 | +0.10(+1.73%) |
Feb 07, 2006 | 6.003 | 6.072 | 5.907 | 5.907 | 7,626 | -0.10(-1.61%) |
Feb 06, 2006 | 6.112 | 6.117 | 5.981 | 6.003 | 13,701 | -0.11(-1.77%) |
Feb 03, 2006 | 6.083 | 6.237 | 6.043 | 6.112 | 6,451 | -0.07(-1.10%) |
Feb 02, 2006 | 6.168 | 6.259 | 6.100 | 6.180 | 16,107 | -0.31(-4.74%) |
Feb 01, 2006 | 6.146 | 6.521 | 6.106 | 6.487 | 13,594 | +0.34(+5.56%) |
Jan 31, 2006 | 6.259 | 6.259 | 6.117 | 6.146 | 19,344 | -0.25(-3.91%) |
Jan 30, 2006 | 6.430 | 6.527 | 6.271 | 6.396 | 10,183 | -0.03(-0.53%) |
Jan 27, 2006 | 6.271 | 6.476 | 6.271 | 6.430 | 13,707 | +0.10(+1.53%) |
Jan 26, 2006 | 6.231 | 6.333 | 6.231 | 6.333 | 14,519 | +0.23(+3.82%) |
Jan 25, 2006 | 6.288 | 6.288 | 6.094 | 6.100 | 4,746 | -0.16(-2.55%) |
Jan 24, 2006 | 6.083 | 6.259 | 5.981 | 6.259 | 7,844 | +0.22(+3.58%) |
Jan 23, 2006 | 6.134 | 6.140 | 5.981 | 6.043 | 4,041 | +0.07(+1.14%) |
Jan 20, 2006 | 6.151 | 6.151 | 5.975 | 5.975 | 141,467 | -0.07(-1.22%) |
Jan 19, 2006 | 5.986 | 6.055 | 5.986 | 6.049 | 19,582 | +0.07(+1.24%) |
Jan 18, 2006 | 5.975 | 6.026 | 5.975 | 5.975 | 25,500 | +0.00(+0.00%) |
Jan 17, 2006 | 5.878 | 5.975 | 5.821 | 5.975 | 73,423 | +0.02(+0.38%) |
Jan 13, 2006 | 6.089 | 6.151 | 5.912 | 5.952 | 53,278 | -0.14(-2.24%) |
Jan 12, 2006 | 6.259 | 6.259 | 6.089 | 6.089 | 81,188 | -0.17(-2.73%) |
Jan 11, 2006 | 6.231 | 6.259 | 6.134 | 6.259 | 26,353 | -0.01(-0.18%) |
Jan 10, 2006 | 6.294 | 6.299 | 6.254 | 6.271 | 15,861 | -0.05(-0.72%) |
Jan 09, 2006 | 6.413 | 6.481 | 6.225 | 6.316 | 42,880 | -0.15(-2.29%) |
Jan 06, 2006 | 6.544 | 6.544 | 6.464 | 6.464 | 13,243 | -0.08(-1.22%) |
Jan 05, 2006 | 6.544 | 6.618 | 6.487 | 6.544 | 8,858 | -0.07(-1.03%) |
Jan 04, 2006 | 6.720 | 6.743 | 6.590 | 6.612 | 3,860 | -0.03(-0.43%) |