Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 5.430 | 5.480 | 5.360 | 5.440 | 68,600 | +0.02(+0.37%) |
Mar 30, 2006 | 5.580 | 5.630 | 5.420 | 5.420 | 183,500 | -0.19(-3.39%) |
Mar 29, 2006 | 5.550 | 5.690 | 5.550 | 5.610 | 30,300 | +0.06(+1.08%) |
Mar 28, 2006 | 5.450 | 5.650 | 5.450 | 5.550 | 27,900 | +0.10(+1.83%) |
Mar 27, 2006 | 5.700 | 5.770 | 5.410 | 5.450 | 25,100 | -0.25(-4.39%) |
Mar 24, 2006 | 5.670 | 5.710 | 5.610 | 5.700 | 18,500 | +0.09(+1.60%) |
Mar 23, 2006 | 5.410 | 5.700 | 5.400 | 5.610 | 38,600 | +0.21(+3.89%) |
Mar 22, 2006 | 5.410 | 5.700 | 5.400 | 5.400 | 42,600 | -0.02(-0.37%) |
Mar 21, 2006 | 5.500 | 5.560 | 5.420 | 5.420 | 63,800 | -0.11(-1.99%) |
Mar 20, 2006 | 5.530 | 5.870 | 5.500 | 5.530 | 63,300 | +0.05(+0.91%) |
Mar 17, 2006 | 5.410 | 5.550 | 5.410 | 5.480 | 84,100 | +0.10(+1.86%) |
Mar 16, 2006 | 5.450 | 5.540 | 5.310 | 5.380 | 74,600 | +0.03(+0.56%) |
Mar 15, 2006 | 5.500 | 5.620 | 5.350 | 5.350 | 50,900 | +0.04(+0.75%) |
Mar 14, 2006 | 5.200 | 5.400 | 5.200 | 5.310 | 32,700 | +0.17(+3.31%) |
Mar 13, 2006 | 5.000 | 5.240 | 5.000 | 5.140 | 33,700 | +0.12(+2.39%) |
Mar 10, 2006 | 4.950 | 5.140 | 4.950 | 5.020 | 160,300 | +0.07(+1.41%) |
Mar 09, 2006 | 5.570 | 5.570 | 4.790 | 4.950 | 126,300 | -0.62(-11.13%) |
Mar 08, 2006 | 5.710 | 5.750 | 5.430 | 5.570 | 251,300 | -0.14(-2.45%) |
Mar 07, 2006 | 6.010 | 6.250 | 5.690 | 5.710 | 102,700 | -0.30(-4.99%) |
Mar 06, 2006 | 6.030 | 6.130 | 6.000 | 6.010 | 34,800 | +0.04(+0.67%) |
Mar 03, 2006 | 5.800 | 6.050 | 5.800 | 5.970 | 51,000 | +0.07(+1.19%) |
Mar 02, 2006 | 5.930 | 6.070 | 5.900 | 5.900 | 63,600 | -0.09(-1.50%) |
Mar 01, 2006 | 6.100 | 6.170 | 5.990 | 5.990 | 242,500 | +0.05(+0.84%) |
Feb 28, 2006 | 5.950 | 5.970 | 5.910 | 5.940 | 4,600 | -0.01(-0.17%) |
Feb 27, 2006 | 5.965 | 6.000 | 5.920 | 5.950 | 175,200 | -0.03(-0.50%) |
Feb 24, 2006 | 6.000 | 6.070 | 5.960 | 5.980 | 9,700 | -0.11(-1.81%) |
Feb 23, 2006 | 6.100 | 6.100 | 6.010 | 6.090 | 13,700 | -0.10(-1.62%) |
Feb 22, 2006 | 6.160 | 6.350 | 6.115 | 6.190 | 11,100 | +0.04(+0.65%) |
Feb 21, 2006 | 6.150 | 6.250 | 6.150 | 6.150 | 7,300 | -0.03(-0.49%) |
Feb 17, 2006 | 6.410 | 6.479 | 6.052 | 6.180 | 35,000 | -0.18(-2.83%) |
Feb 16, 2006 | 6.400 | 6.500 | 6.360 | 6.360 | 9,400 | -0.09(-1.40%) |
Feb 15, 2006 | 6.750 | 6.750 | 6.450 | 6.450 | 24,400 | -0.10(-1.53%) |
Feb 14, 2006 | 6.610 | 6.690 | 6.500 | 6.550 | 385,900 | -0.16(-2.38%) |
Feb 13, 2006 | 6.600 | 6.720 | 6.550 | 6.710 | 20,900 | +0.11(+1.67%) |
Feb 10, 2006 | 6.580 | 6.640 | 6.500 | 6.600 | 17,500 | +0.07(+1.07%) |
Feb 09, 2006 | 6.530 | 6.600 | 6.500 | 6.530 | 5,100 | +0.00(+0.00%) |
Feb 08, 2006 | 6.520 | 6.540 | 6.450 | 6.530 | 12,100 | +0.00(+0.00%) |
Feb 07, 2006 | 6.460 | 6.540 | 6.460 | 6.530 | 8,900 | +0.02(+0.31%) |
Feb 06, 2006 | 6.490 | 6.600 | 6.450 | 6.510 | 20,400 | +0.09(+1.40%) |
Feb 03, 2006 | 6.500 | 6.500 | 6.410 | 6.420 | 5,700 | -0.08(-1.23%) |
Feb 02, 2006 | 6.500 | 6.570 | 6.470 | 6.500 | 24,200 | +0.00(+0.00%) |
Feb 01, 2006 | 6.350 | 6.500 | 6.350 | 6.500 | 59,400 | +0.11(+1.72%) |
Jan 31, 2006 | 6.310 | 6.400 | 6.261 | 6.390 | 57,900 | +0.03(+0.47%) |
Jan 30, 2006 | 6.650 | 6.650 | 6.350 | 6.360 | 7,900 | +0.06(+0.95%) |
Jan 27, 2006 | 6.600 | 6.750 | 6.200 | 6.300 | 14,100 | -0.23(-3.52%) |
Jan 26, 2006 | 6.520 | 6.580 | 6.470 | 6.530 | 5,200 | -0.03(-0.46%) |
Jan 25, 2006 | 6.620 | 6.800 | 6.500 | 6.560 | 15,600 | -0.01(-0.15%) |
Jan 24, 2006 | 6.450 | 6.570 | 6.400 | 6.570 | 6,700 | +0.19(+2.98%) |
Jan 23, 2006 | 6.460 | 6.460 | 6.340 | 6.380 | 7,100 | -0.11(-1.69%) |
Jan 20, 2006 | 6.530 | 6.600 | 6.460 | 6.490 | 3,100 | -0.04(-0.61%) |
Jan 19, 2006 | 6.630 | 6.660 | 6.510 | 6.530 | 8,600 | +0.00(+0.00%) |
Jan 18, 2006 | 6.720 | 6.730 | 6.500 | 6.530 | 5,000 | -0.24(-3.55%) |
Jan 17, 2006 | 6.900 | 6.950 | 6.750 | 6.770 | 5,100 | -0.10(-1.46%) |
Jan 13, 2006 | 6.900 | 6.970 | 6.820 | 6.870 | 12,500 | -0.13(-1.86%) |
Jan 12, 2006 | 7.200 | 7.400 | 7.000 | 7.000 | 19,900 | -0.11(-1.55%) |
Jan 11, 2006 | 6.900 | 7.140 | 6.900 | 7.110 | 22,900 | +0.24(+3.49%) |
Jan 10, 2006 | 6.800 | 6.890 | 6.750 | 6.870 | 14,700 | +0.12(+1.78%) |
Jan 09, 2006 | 6.540 | 6.810 | 6.540 | 6.750 | 19,000 | +0.25(+3.85%) |
Jan 06, 2006 | 6.270 | 6.530 | 6.270 | 6.500 | 6,500 | +0.23(+3.67%) |
Jan 05, 2006 | 6.300 | 6.350 | 6.250 | 6.270 | 3,400 | -0.03(-0.48%) |
Jan 04, 2006 | 6.510 | 6.510 | 6.200 | 6.300 | 11,400 | -0.11(-1.72%) |