Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 6.745 | 6.745 | 6.646 | 6.646 | 10,691 | -0.01(-0.18%) |
Mar 30, 2006 | 6.761 | 6.761 | 6.658 | 6.658 | 5,407 | -0.10(-1.52%) |
Mar 29, 2006 | 6.761 | 6.761 | 6.761 | 6.761 | 5,150 | +0.05(+0.81%) |
Mar 28, 2006 | 6.799 | 6.799 | 6.683 | 6.707 | 8,402 | -0.05(-0.72%) |
Mar 27, 2006 | 6.631 | 6.761 | 6.631 | 6.756 | 7,914 | +0.05(+0.73%) |
Mar 24, 2006 | 6.761 | 6.761 | 6.707 | 6.707 | 11,865 | +0.03(+0.40%) |
Mar 23, 2006 | 6.707 | 6.734 | 6.494 | 6.680 | 7,210 | +0.04(+0.65%) |
Mar 22, 2006 | 6.642 | 6.756 | 6.578 | 6.637 | 4,252 | -0.01(-0.08%) |
Mar 21, 2006 | 6.599 | 6.761 | 6.572 | 6.642 | 10,445 | +0.01(+0.08%) |
Mar 20, 2006 | 6.561 | 6.707 | 6.561 | 6.637 | 10,728 | +0.00(+0.00%) |
Mar 17, 2006 | 6.491 | 6.777 | 6.491 | 6.637 | 33,020 | +0.05(+0.74%) |
Mar 16, 2006 | 6.626 | 6.680 | 6.588 | 6.588 | 38,352 | -0.01(-0.16%) |
Mar 15, 2006 | 6.453 | 6.599 | 6.453 | 6.599 | 25,597 | +0.15(+2.26%) |
Mar 14, 2006 | 6.382 | 6.491 | 6.382 | 6.453 | 9,723 | -0.01(-0.17%) |
Mar 13, 2006 | 6.301 | 6.474 | 6.139 | 6.464 | 21,056 | +0.28(+4.55%) |
Mar 10, 2006 | 5.923 | 6.220 | 5.869 | 6.182 | 16,743 | +0.18(+2.97%) |
Mar 09, 2006 | 6.058 | 6.112 | 5.923 | 6.004 | 8,319 | +0.05(+0.91%) |
Mar 08, 2006 | 5.950 | 6.058 | 5.814 | 5.950 | 86,433 | +0.00(+0.00%) |
Mar 07, 2006 | 5.944 | 5.961 | 5.793 | 5.950 | 99,700 | -0.06(-0.99%) |
Mar 06, 2006 | 6.491 | 6.491 | 5.814 | 6.009 | 77,423 | -0.50(-7.65%) |
Mar 03, 2006 | 6.518 | 6.599 | 6.420 | 6.507 | 9,427 | -0.09(-1.39%) |
Mar 02, 2006 | 6.626 | 6.626 | 6.599 | 6.599 | 12,350 | -0.02(-0.25%) |
Mar 01, 2006 | 6.512 | 6.615 | 6.501 | 6.615 | 21,457 | -0.01(-0.16%) |
Feb 28, 2006 | 6.523 | 6.626 | 6.545 | 6.626 | 31,337 | +0.10(+1.58%) |
Feb 27, 2006 | 6.464 | 6.523 | 6.285 | 6.523 | 50,720 | +0.08(+1.17%) |
Feb 24, 2006 | 6.464 | 6.464 | 6.447 | 6.447 | 1,016 | -0.02(-0.25%) |
Feb 23, 2006 | 6.355 | 6.464 | 6.355 | 6.464 | 11,226 | +0.10(+1.53%) |
Feb 22, 2006 | 6.491 | 6.491 | 6.323 | 6.366 | 4,910 | -0.04(-0.68%) |
Feb 21, 2006 | 6.453 | 6.453 | 6.366 | 6.409 | 14,790 | +0.12(+1.89%) |
Feb 17, 2006 | 6.436 | 6.464 | 6.274 | 6.290 | 7,489 | -0.05(-0.85%) |
Feb 16, 2006 | 6.409 | 6.464 | 6.301 | 6.345 | 19,043 | -0.06(-1.01%) |
Feb 15, 2006 | 6.485 | 6.485 | 6.301 | 6.409 | 6,665 | +0.02(+0.34%) |
Feb 14, 2006 | 6.328 | 6.436 | 6.328 | 6.388 | 16,325 | +0.09(+1.37%) |
Feb 13, 2006 | 6.436 | 6.436 | 6.301 | 6.301 | 15,785 | -0.14(-2.10%) |
Feb 10, 2006 | 6.436 | 6.464 | 6.345 | 6.436 | 17,266 | +0.09(+1.36%) |
Feb 09, 2006 | 6.139 | 6.436 | 6.139 | 6.350 | 24,937 | +0.13(+2.09%) |
Feb 08, 2006 | 5.879 | 6.220 | 5.867 | 6.220 | 27,364 | +0.38(+6.48%) |
Feb 07, 2006 | 6.009 | 6.139 | 5.549 | 5.842 | 19,251 | -0.19(-3.14%) |
Feb 06, 2006 | 5.950 | 6.139 | 5.679 | 6.031 | 86,401 | +0.62(+11.50%) |
Feb 03, 2006 | 5.344 | 5.598 | 5.344 | 5.409 | 60,410 | +0.00(+0.00%) |
Feb 02, 2006 | 5.355 | 5.463 | 5.355 | 5.409 | 4,437 | -0.05(-0.99%) |
Feb 01, 2006 | 5.544 | 5.544 | 5.463 | 5.463 | 3,910 | -0.08(-1.46%) |
Jan 31, 2006 | 5.301 | 5.598 | 5.301 | 5.544 | 23,356 | +0.14(+2.60%) |
Jan 30, 2006 | 5.457 | 5.457 | 5.332 | 5.403 | 1,895 | -0.03(-0.60%) |
Jan 27, 2006 | 5.560 | 5.706 | 5.409 | 5.436 | 15,496 | -0.03(-0.50%) |
Jan 26, 2006 | 5.409 | 5.465 | 5.409 | 5.463 | 8,822 | +0.00(+0.00%) |
Jan 25, 2006 | 5.490 | 5.490 | 5.435 | 5.463 | 2,588 | -0.08(-1.37%) |
Jan 24, 2006 | 5.409 | 5.625 | 5.409 | 5.539 | 8,375 | +0.06(+1.19%) |
Jan 23, 2006 | 5.701 | 5.701 | 5.474 | 5.474 | 4,026 | -0.11(-1.94%) |
Jan 20, 2006 | 5.355 | 5.582 | 5.355 | 5.582 | 1,756 | +0.18(+3.41%) |
Jan 19, 2006 | 5.322 | 5.512 | 5.322 | 5.398 | 9,244 | -0.02(-0.30%) |
Jan 18, 2006 | 5.668 | 5.668 | 5.165 | 5.414 | 21,501 | -0.24(-4.21%) |
Jan 17, 2006 | 5.668 | 5.668 | 5.528 | 5.652 | 16,743 | +0.12(+2.15%) |
Jan 13, 2006 | 5.487 | 5.544 | 5.487 | 5.533 | 3,518 | +0.07(+1.29%) |
Jan 12, 2006 | 5.436 | 5.544 | 5.435 | 5.463 | 8,319 | +0.03(+0.52%) |
Jan 11, 2006 | 5.490 | 5.490 | 5.387 | 5.435 | 6,679 | -0.10(-1.88%) |
Jan 10, 2006 | 5.544 | 5.544 | 5.355 | 5.539 | 4,904 | +0.00(+0.00%) |
Jan 09, 2006 | 5.517 | 5.544 | 5.334 | 5.539 | 4,945 | +0.06(+1.13%) |
Jan 06, 2006 | 5.571 | 5.571 | 5.274 | 5.477 | 5,454 | -0.09(-1.69%) |
Jan 05, 2006 | 5.571 | 5.571 | 5.498 | 5.571 | 5,306 | +0.00(+0.00%) |
Jan 04, 2006 | 5.571 | 5.571 | 5.555 | 5.571 | 1,848 | +0.00(+0.00%) |