Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 6.416 | 6.439 | 6.391 | 6.431 | 185,269 | -0.03(-0.43%) |
Mar 30, 2006 | 6.467 | 6.505 | 6.452 | 6.459 | 216,939 | +0.03(+0.47%) |
Mar 29, 2006 | 6.366 | 6.482 | 6.343 | 6.429 | 194,374 | +0.09(+1.35%) |
Mar 28, 2006 | 6.381 | 6.386 | 6.315 | 6.343 | 167,058 | -0.03(-0.44%) |
Mar 27, 2006 | 6.388 | 6.429 | 6.366 | 6.371 | 131,034 | -0.03(-0.43%) |
Mar 24, 2006 | 6.340 | 6.399 | 6.338 | 6.399 | 170,621 | +0.03(+0.52%) |
Mar 23, 2006 | 6.378 | 6.404 | 6.357 | 6.366 | 133,805 | +0.00(+0.00%) |
Mar 22, 2006 | 6.378 | 6.434 | 6.353 | 6.366 | 207,438 | -0.01(-0.20%) |
Mar 21, 2006 | 6.338 | 6.388 | 6.328 | 6.378 | 127,075 | +0.03(+0.48%) |
Mar 20, 2006 | 6.335 | 6.351 | 6.315 | 6.348 | 235,149 | +0.04(+0.60%) |
Mar 17, 2006 | 6.313 | 6.320 | 6.277 | 6.310 | 189,227 | +0.01(+0.12%) |
Mar 16, 2006 | 6.305 | 6.320 | 6.287 | 6.303 | 166,267 | +0.03(+0.44%) |
Mar 15, 2006 | 6.373 | 6.373 | 6.272 | 6.275 | 252,171 | -0.09(-1.39%) |
Mar 14, 2006 | 6.396 | 6.396 | 6.348 | 6.363 | 198,728 | -0.01(-0.20%) |
Mar 13, 2006 | 6.416 | 6.441 | 6.376 | 6.376 | 214,959 | -0.02(-0.24%) |
Mar 10, 2006 | 6.368 | 6.409 | 6.345 | 6.391 | 301,656 | +0.03(+0.44%) |
Mar 09, 2006 | 6.388 | 6.436 | 6.356 | 6.363 | 335,701 | -0.03(-0.40%) |
Mar 08, 2006 | 6.328 | 6.404 | 6.303 | 6.388 | 335,701 | +0.05(+0.72%) |
Mar 07, 2006 | 6.356 | 6.368 | 6.318 | 6.343 | 168,642 | -0.02(-0.32%) |
Mar 06, 2006 | 6.383 | 6.406 | 6.353 | 6.363 | 141,722 | -0.01(-0.08%) |
Mar 03, 2006 | 6.404 | 6.404 | 6.366 | 6.368 | 165,475 | -0.02(-0.28%) |
Mar 02, 2006 | 6.396 | 6.434 | 6.363 | 6.386 | 384,789 | +0.02(+0.32%) |
Mar 01, 2006 | 6.303 | 6.366 | 6.285 | 6.366 | 128,659 | +0.06(+1.00%) |
Feb 28, 2006 | 6.292 | 6.323 | 6.282 | 6.303 | 256,526 | +0.01(+0.16%) |
Feb 27, 2006 | 6.242 | 6.303 | 6.217 | 6.292 | 174,976 | +0.07(+1.06%) |
Feb 24, 2006 | 6.164 | 6.291 | 6.164 | 6.227 | 133,013 | +0.06(+0.94%) |
Feb 23, 2006 | 6.209 | 6.229 | 6.166 | 6.169 | 211,396 | -0.03(-0.41%) |
Feb 22, 2006 | 6.212 | 6.300 | 6.174 | 6.194 | 302,843 | -0.06(-0.89%) |
Feb 21, 2006 | 6.285 | 6.290 | 6.227 | 6.249 | 279,487 | +0.03(+0.45%) |
Feb 17, 2006 | 6.201 | 6.249 | 6.201 | 6.222 | 197,145 | -0.03(-0.48%) |
Feb 16, 2006 | 6.239 | 6.252 | 6.194 | 6.252 | 225,252 | +0.05(+0.81%) |
Feb 15, 2006 | 6.227 | 6.234 | 6.164 | 6.201 | 167,850 | +0.03(+0.41%) |
Feb 14, 2006 | 6.260 | 6.270 | 6.156 | 6.176 | 225,648 | -0.06(-1.01%) |
Feb 13, 2006 | 6.181 | 6.303 | 6.179 | 6.239 | 210,209 | -0.09(-1.40%) |
Feb 10, 2006 | 6.340 | 6.340 | 6.295 | 6.328 | 214,167 | -0.01(-0.16%) |
Feb 09, 2006 | 6.320 | 6.338 | 6.295 | 6.338 | 234,753 | +0.03(+0.44%) |
Feb 08, 2006 | 6.330 | 6.330 | 6.287 | 6.310 | 268,006 | -0.02(-0.36%) |
Feb 07, 2006 | 6.333 | 6.340 | 6.303 | 6.333 | 186,852 | +0.01(+0.12%) |
Feb 06, 2006 | 6.353 | 6.358 | 6.303 | 6.325 | 310,365 | +0.02(+0.28%) |
Feb 03, 2006 | 6.325 | 6.361 | 6.303 | 6.308 | 302,051 | +0.00(+0.04%) |
Feb 02, 2006 | 6.368 | 6.391 | 6.297 | 6.305 | 275,132 | -0.03(-0.40%) |
Feb 01, 2006 | 6.315 | 6.416 | 6.295 | 6.330 | 323,033 | +0.02(+0.28%) |
Jan 31, 2006 | 6.303 | 6.315 | 6.257 | 6.313 | 244,650 | +0.05(+0.73%) |
Jan 30, 2006 | 6.287 | 6.315 | 6.265 | 6.267 | 327,387 | +0.00(+0.04%) |
Jan 27, 2006 | 6.166 | 6.313 | 6.166 | 6.265 | 251,380 | +0.10(+1.60%) |
Jan 26, 2006 | 6.161 | 6.207 | 6.148 | 6.166 | 210,209 | +0.03(+0.45%) |
Jan 25, 2006 | 6.164 | 6.179 | 6.126 | 6.138 | 138,160 | -0.02(-0.33%) |
Jan 24, 2006 | 6.214 | 6.214 | 6.133 | 6.159 | 253,755 | -0.03(-0.53%) |
Jan 23, 2006 | 6.209 | 6.277 | 6.174 | 6.191 | 280,278 | +0.00(+0.04%) |
Jan 20, 2006 | 6.204 | 6.204 | 6.133 | 6.189 | 233,169 | -0.02(-0.24%) |
Jan 19, 2006 | 6.189 | 6.209 | 6.128 | 6.204 | 183,289 | +0.06(+0.99%) |
Jan 18, 2006 | 6.164 | 6.209 | 6.088 | 6.143 | 193,582 | -0.00(-0.04%) |
Jan 17, 2006 | 6.189 | 6.189 | 6.068 | 6.146 | 226,835 | -0.00(-0.04%) |
Jan 13, 2006 | 6.151 | 6.151 | 6.090 | 6.148 | 100,552 | +0.02(+0.33%) |
Jan 12, 2006 | 6.209 | 6.232 | 6.100 | 6.128 | 121,533 | -0.08(-1.26%) |
Jan 11, 2006 | 6.126 | 6.214 | 6.103 | 6.207 | 269,590 | +0.08(+1.36%) |
Jan 10, 2006 | 6.095 | 6.138 | 6.060 | 6.123 | 337,680 | +0.03(+0.46%) |
Jan 09, 2006 | 6.133 | 6.133 | 5.977 | 6.095 | 291,759 | -0.01(-0.17%) |
Jan 06, 2006 | 6.068 | 6.118 | 6.060 | 6.105 | 225,648 | +0.08(+1.34%) |
Jan 05, 2006 | 5.987 | 6.042 | 5.984 | 6.025 | 137,764 | +0.06(+1.06%) |
Jan 04, 2006 | 5.929 | 6.015 | 5.898 | 5.961 | 226,835 | +0.04(+0.68%) |