Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 7.033 | 7.139 | 7.004 | 7.056 | 1,140,443 | +0.02(+0.32%) |
Mar 30, 2006 | 7.053 | 7.104 | 6.962 | 7.033 | 849,346 | +0.01(+0.10%) |
Mar 29, 2006 | 7.073 | 7.073 | 6.909 | 7.026 | 1,001,255 | +0.08(+1.15%) |
Mar 28, 2006 | 6.998 | 7.119 | 6.911 | 6.946 | 1,306,571 | -0.11(-1.50%) |
Mar 27, 2006 | 7.020 | 7.060 | 6.917 | 7.052 | 1,380,655 | -0.03(-0.40%) |
Mar 24, 2006 | 7.080 | 7.129 | 6.984 | 7.080 | 1,128,470 | +0.03(+0.42%) |
Mar 23, 2006 | 6.929 | 7.068 | 6.902 | 7.050 | 1,921,692 | +0.12(+1.76%) |
Mar 22, 2006 | 6.842 | 6.948 | 6.795 | 6.929 | 1,587,940 | +0.07(+0.95%) |
Mar 21, 2006 | 6.855 | 6.956 | 6.782 | 6.863 | 1,529,571 | -0.02(-0.27%) |
Mar 20, 2006 | 6.795 | 6.907 | 6.762 | 6.882 | 1,932,168 | +0.13(+1.88%) |
Mar 17, 2006 | 6.708 | 6.794 | 6.688 | 6.755 | 1,662,772 | +0.06(+0.92%) |
Mar 16, 2006 | 6.855 | 6.859 | 6.683 | 6.694 | 1,877,541 | -0.12(-1.71%) |
Mar 15, 2006 | 6.621 | 6.858 | 6.577 | 6.810 | 2,843,625 | +0.21(+3.22%) |
Mar 14, 2006 | 6.481 | 6.601 | 6.448 | 6.597 | 1,883,527 | +0.10(+1.58%) |
Mar 13, 2006 | 6.533 | 6.631 | 6.480 | 6.495 | 1,810,940 | -0.01(-0.08%) |
Mar 10, 2006 | 6.418 | 6.528 | 6.368 | 6.500 | 1,102,279 | +0.07(+1.06%) |
Mar 09, 2006 | 6.388 | 6.472 | 6.388 | 6.432 | 1,179,356 | +0.04(+0.69%) |
Mar 08, 2006 | 6.448 | 6.472 | 6.299 | 6.388 | 1,838,628 | -0.07(-1.14%) |
Mar 07, 2006 | 6.408 | 6.464 | 6.370 | 6.461 | 2,626,612 | +0.04(+0.69%) |
Mar 06, 2006 | 6.414 | 6.556 | 6.394 | 6.417 | 1,881,282 | -0.11(-1.66%) |
Mar 03, 2006 | 6.307 | 6.557 | 6.294 | 6.525 | 3,231,256 | +0.21(+3.34%) |
Mar 02, 2006 | 6.297 | 6.409 | 6.290 | 6.314 | 2,667,769 | +0.02(+0.28%) |
Mar 01, 2006 | 6.207 | 6.340 | 6.182 | 6.297 | 4,115,025 | +0.11(+1.77%) |
Feb 28, 2006 | 6.271 | 6.259 | 6.179 | 6.187 | 1,386,641 | -0.08(-1.34%) |
Feb 27, 2006 | 6.273 | 6.325 | 6.233 | 6.271 | 1,439,024 | +0.03(+0.41%) |
Feb 24, 2006 | 6.281 | 6.281 | 6.233 | 6.246 | 1,649,302 | -0.03(-0.45%) |
Feb 23, 2006 | 6.271 | 6.301 | 6.211 | 6.274 | 1,132,211 | +0.01(+0.11%) |
Feb 22, 2006 | 6.190 | 6.330 | 6.187 | 6.267 | 2,247,960 | +0.08(+1.30%) |
Feb 21, 2006 | 6.183 | 6.219 | 6.114 | 6.187 | 2,298,098 | +0.00(+0.06%) |
Feb 17, 2006 | 6.095 | 6.206 | 6.048 | 6.183 | 1,984,551 | +0.11(+1.89%) |
Feb 16, 2006 | 6.013 | 6.107 | 6.011 | 6.068 | 3,306,088 | +0.07(+1.09%) |
Feb 15, 2006 | 6.080 | 6.081 | 5.952 | 6.003 | 2,607,155 | -0.09(-1.47%) |
Feb 14, 2006 | 5.809 | 6.124 | 5.796 | 6.092 | 3,190,847 | +0.31(+5.29%) |
Feb 13, 2006 | 5.846 | 5.854 | 5.766 | 5.786 | 4,201,082 | -0.06(-1.03%) |
Feb 10, 2006 | 5.820 | 5.882 | 5.741 | 5.846 | 3,285,135 | +0.03(+0.46%) |
Feb 09, 2006 | 5.757 | 5.949 | 5.737 | 5.820 | 2,941,655 | +0.06(+1.09%) |
Feb 08, 2006 | 5.913 | 5.913 | 5.649 | 5.757 | 2,289,866 | -0.08(-1.31%) |
Feb 07, 2006 | 5.981 | 6.013 | 5.825 | 5.833 | 2,881,789 | -0.15(-2.46%) |
Feb 06, 2006 | 5.639 | 6.180 | 5.633 | 5.980 | 6,984,842 | +0.39(+6.93%) |
Feb 03, 2006 | 5.643 | 5.705 | 5.593 | 5.593 | 1,578,212 | -0.06(-1.02%) |
Feb 02, 2006 | 5.657 | 5.731 | 5.603 | 5.650 | 2,196,326 | +0.05(+0.83%) |
Feb 01, 2006 | 5.742 | 5.742 | 5.417 | 5.603 | 5,723,918 | -0.16(-2.69%) |
Jan 31, 2006 | 5.773 | 5.804 | 5.717 | 5.758 | 2,058,635 | -0.01(-0.25%) |
Jan 30, 2006 | 5.733 | 5.802 | 5.733 | 5.773 | 1,608,145 | +0.07(+1.29%) |
Jan 27, 2006 | 5.659 | 5.734 | 5.614 | 5.699 | 1,191,329 | +0.01(+0.09%) |
Jan 26, 2006 | 5.706 | 5.730 | 5.666 | 5.694 | 1,673,997 | +0.01(+0.26%) |
Jan 25, 2006 | 5.749 | 5.749 | 5.631 | 5.679 | 1,143,436 | -0.07(-1.16%) |
Jan 24, 2006 | 5.646 | 5.790 | 5.634 | 5.746 | 1,986,047 | +0.13(+2.26%) |
Jan 23, 2006 | 5.673 | 5.710 | 5.467 | 5.619 | 4,494,425 | -0.25(-4.21%) |
Jan 20, 2006 | 5.546 | 5.935 | 5.446 | 5.866 | 8,364,000 | +0.55(+10.33%) |
Jan 19, 2006 | 5.405 | 5.436 | 5.307 | 5.317 | 1,917,202 | -0.09(-1.58%) |
Jan 18, 2006 | 5.236 | 5.403 | 5.221 | 5.403 | 2,817,434 | +0.17(+3.16%) |
Jan 17, 2006 | 5.198 | 5.277 | 5.178 | 5.237 | 2,307,826 | +0.05(+0.98%) |
Jan 13, 2006 | 5.192 | 5.216 | 5.168 | 5.186 | 1,300,584 | +0.01(+0.21%) |
Jan 12, 2006 | 5.293 | 5.344 | 5.161 | 5.176 | 2,386,400 | -0.11(-2.17%) |
Jan 11, 2006 | 5.356 | 5.379 | 5.264 | 5.290 | 1,876,792 | -0.08(-1.49%) |
Jan 10, 2006 | 5.245 | 5.436 | 5.204 | 5.371 | 2,595,182 | +0.13(+2.40%) |
Jan 09, 2006 | 5.058 | 5.293 | 5.058 | 5.245 | 2,507,628 | +0.17(+3.40%) |
Jan 06, 2006 | 5.038 | 5.111 | 5.025 | 5.073 | 3,638,344 | +0.17(+3.43%) |
Jan 05, 2006 | 5.018 | 5.035 | 4.879 | 4.904 | 1,617,873 | -0.05(-0.94%) |
Jan 04, 2006 | 4.924 | 4.995 | 4.907 | 4.951 | 1,613,383 | +0.03(+0.54%) |