Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 7.060 | 7.166 | 7.031 | 7.083 | 1,136,057 | +0.02(+0.32%) |
Mar 30, 2006 | 7.080 | 7.131 | 6.989 | 7.060 | 846,079 | +0.01(+0.09%) |
Mar 29, 2006 | 7.100 | 7.100 | 6.935 | 7.054 | 997,405 | +0.08(+1.15%) |
Mar 28, 2006 | 7.025 | 7.146 | 6.938 | 6.973 | 1,301,546 | -0.11(-1.50%) |
Mar 27, 2006 | 7.047 | 7.087 | 6.944 | 7.079 | 1,375,345 | -0.03(-0.40%) |
Mar 24, 2006 | 7.107 | 7.157 | 7.011 | 7.107 | 1,124,130 | +0.03(+0.42%) |
Mar 23, 2006 | 6.956 | 7.095 | 6.929 | 7.078 | 1,914,302 | +0.12(+1.75%) |
Mar 22, 2006 | 6.868 | 6.974 | 6.821 | 6.956 | 1,581,833 | +0.07(+0.95%) |
Mar 21, 2006 | 6.882 | 6.982 | 6.808 | 6.890 | 1,523,689 | -0.02(-0.27%) |
Mar 20, 2006 | 6.821 | 6.934 | 6.788 | 6.909 | 1,924,738 | +0.13(+1.88%) |
Mar 17, 2006 | 6.734 | 6.820 | 6.714 | 6.781 | 1,656,378 | +0.06(+0.92%) |
Mar 16, 2006 | 6.882 | 6.886 | 6.709 | 6.719 | 1,870,320 | -0.12(-1.71%) |
Mar 15, 2006 | 6.647 | 6.884 | 6.603 | 6.836 | 2,832,690 | +0.21(+3.22%) |
Mar 14, 2006 | 6.506 | 6.627 | 6.473 | 6.623 | 1,876,284 | +0.10(+1.58%) |
Mar 13, 2006 | 6.559 | 6.656 | 6.505 | 6.520 | 1,803,976 | -0.01(-0.08%) |
Mar 10, 2006 | 6.443 | 6.553 | 6.392 | 6.525 | 1,098,040 | +0.07(+1.06%) |
Mar 09, 2006 | 6.412 | 6.497 | 6.412 | 6.457 | 1,174,820 | +0.04(+0.69%) |
Mar 08, 2006 | 6.473 | 6.497 | 6.324 | 6.412 | 1,831,557 | -0.07(-1.14%) |
Mar 07, 2006 | 6.432 | 6.489 | 6.395 | 6.486 | 2,616,511 | +0.04(+0.69%) |
Mar 06, 2006 | 6.439 | 6.581 | 6.419 | 6.442 | 1,874,048 | -0.11(-1.66%) |
Mar 03, 2006 | 6.332 | 6.583 | 6.318 | 6.550 | 3,218,830 | +0.21(+3.34%) |
Mar 02, 2006 | 6.321 | 6.434 | 6.314 | 6.338 | 2,657,510 | +0.02(+0.28%) |
Mar 01, 2006 | 6.231 | 6.364 | 6.206 | 6.321 | 4,099,200 | +0.11(+1.77%) |
Feb 28, 2006 | 6.296 | 6.284 | 6.203 | 6.211 | 1,381,309 | -0.08(-1.34%) |
Feb 27, 2006 | 6.297 | 6.349 | 6.257 | 6.296 | 1,433,490 | +0.03(+0.41%) |
Feb 24, 2006 | 6.305 | 6.305 | 6.257 | 6.270 | 1,642,960 | -0.03(-0.45%) |
Feb 23, 2006 | 6.296 | 6.325 | 6.235 | 6.298 | 1,127,857 | +0.01(+0.11%) |
Feb 22, 2006 | 6.214 | 6.355 | 6.211 | 6.292 | 2,239,316 | +0.08(+1.30%) |
Feb 21, 2006 | 6.207 | 6.243 | 6.137 | 6.211 | 2,289,260 | +0.00(+0.06%) |
Feb 17, 2006 | 6.118 | 6.230 | 6.072 | 6.207 | 1,976,919 | +0.12(+1.89%) |
Feb 16, 2006 | 6.037 | 6.131 | 6.034 | 6.092 | 3,293,374 | +0.07(+1.09%) |
Feb 15, 2006 | 6.104 | 6.104 | 5.975 | 6.026 | 2,597,129 | -0.09(-1.47%) |
Feb 14, 2006 | 5.831 | 6.148 | 5.818 | 6.116 | 3,178,576 | +0.31(+5.29%) |
Feb 13, 2006 | 5.869 | 5.877 | 5.788 | 5.809 | 4,184,926 | -0.06(-1.03%) |
Feb 10, 2006 | 5.842 | 5.905 | 5.763 | 5.869 | 3,272,502 | +0.03(+0.46%) |
Feb 09, 2006 | 5.779 | 5.972 | 5.759 | 5.842 | 2,930,343 | +0.06(+1.09%) |
Feb 08, 2006 | 5.936 | 5.936 | 5.670 | 5.779 | 2,281,061 | -0.08(-1.31%) |
Feb 07, 2006 | 6.004 | 6.037 | 5.848 | 5.856 | 2,870,707 | -0.15(-2.46%) |
Feb 06, 2006 | 5.661 | 6.204 | 5.654 | 6.003 | 6,957,981 | +0.39(+6.93%) |
Feb 03, 2006 | 5.665 | 5.727 | 5.614 | 5.614 | 1,572,143 | -0.06(-1.02%) |
Feb 02, 2006 | 5.678 | 5.754 | 5.625 | 5.672 | 2,187,880 | +0.05(+0.83%) |
Feb 01, 2006 | 5.764 | 5.764 | 5.438 | 5.625 | 5,701,907 | -0.16(-2.69%) |
Jan 31, 2006 | 5.795 | 5.826 | 5.739 | 5.780 | 2,050,718 | -0.01(-0.25%) |
Jan 30, 2006 | 5.755 | 5.825 | 5.755 | 5.795 | 1,601,960 | +0.07(+1.29%) |
Jan 27, 2006 | 5.681 | 5.756 | 5.636 | 5.721 | 1,186,748 | +0.01(+0.09%) |
Jan 26, 2006 | 5.728 | 5.752 | 5.688 | 5.716 | 1,667,559 | +0.01(+0.26%) |
Jan 25, 2006 | 5.771 | 5.771 | 5.653 | 5.701 | 1,139,039 | -0.07(-1.16%) |
Jan 24, 2006 | 5.668 | 5.813 | 5.656 | 5.768 | 1,978,410 | +0.13(+2.26%) |
Jan 23, 2006 | 5.695 | 5.732 | 5.488 | 5.641 | 4,477,141 | -0.25(-4.21%) |
Jan 20, 2006 | 5.567 | 5.958 | 5.467 | 5.889 | 8,331,836 | +0.55(+10.33%) |
Jan 19, 2006 | 5.426 | 5.457 | 5.327 | 5.338 | 1,909,829 | -0.09(-1.58%) |
Jan 18, 2006 | 5.256 | 5.424 | 5.241 | 5.424 | 2,806,599 | +0.17(+3.16%) |
Jan 17, 2006 | 5.218 | 5.298 | 5.198 | 5.257 | 2,298,951 | +0.05(+0.98%) |
Jan 13, 2006 | 5.212 | 5.236 | 5.188 | 5.206 | 1,295,583 | +0.01(+0.21%) |
Jan 12, 2006 | 5.314 | 5.365 | 5.181 | 5.196 | 2,377,223 | -0.12(-2.17%) |
Jan 11, 2006 | 5.377 | 5.399 | 5.284 | 5.311 | 1,869,575 | -0.08(-1.49%) |
Jan 10, 2006 | 5.265 | 5.457 | 5.224 | 5.391 | 2,585,202 | +0.13(+2.39%) |
Jan 09, 2006 | 5.078 | 5.314 | 5.078 | 5.265 | 2,497,985 | +0.17(+3.40%) |
Jan 06, 2006 | 5.057 | 5.131 | 5.044 | 5.092 | 3,624,352 | +0.17(+3.43%) |
Jan 05, 2006 | 5.037 | 5.055 | 4.898 | 4.923 | 1,611,651 | -0.05(-0.94%) |
Jan 04, 2006 | 4.943 | 5.014 | 4.926 | 4.970 | 1,607,178 | +0.03(+0.54%) |