Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 6.574 | 6.574 | 6.497 | 6.541 | 296,639 | -0.04(-0.55%) |
Mar 30, 2006 | 6.574 | 6.590 | 6.505 | 6.578 | 428,397 | +0.02(+0.31%) |
Mar 29, 2006 | 6.533 | 6.566 | 6.481 | 6.557 | 505,770 | +0.02(+0.25%) |
Mar 28, 2006 | 6.570 | 6.626 | 6.533 | 6.541 | 763,599 | -0.01(-0.19%) |
Mar 27, 2006 | 6.561 | 6.561 | 6.485 | 6.553 | 752,970 | +0.01(+0.12%) |
Mar 24, 2006 | 6.473 | 6.549 | 6.460 | 6.545 | 623,437 | +0.07(+1.06%) |
Mar 23, 2006 | 6.473 | 6.496 | 6.440 | 6.477 | 431,610 | +0.01(+0.13%) |
Mar 22, 2006 | 6.379 | 6.468 | 6.343 | 6.468 | 502,804 | +0.12(+1.91%) |
Mar 21, 2006 | 6.383 | 6.444 | 6.315 | 6.347 | 338,910 | -0.04(-0.57%) |
Mar 20, 2006 | 6.493 | 6.493 | 6.371 | 6.383 | 360,417 | -0.11(-1.68%) |
Mar 17, 2006 | 6.493 | 6.493 | 6.436 | 6.493 | 288,729 | -0.00(-0.06%) |
Mar 16, 2006 | 6.452 | 6.513 | 6.400 | 6.497 | 607,863 | +0.02(+0.37%) |
Mar 15, 2006 | 6.460 | 6.473 | 6.402 | 6.473 | 547,547 | +0.07(+1.07%) |
Mar 14, 2006 | 6.396 | 6.436 | 6.270 | 6.404 | 633,325 | +0.17(+2.73%) |
Mar 13, 2006 | 6.056 | 6.311 | 6.056 | 6.234 | 436,060 | +0.22(+3.63%) |
Mar 10, 2006 | 6.011 | 6.064 | 5.917 | 6.015 | 283,043 | +0.04(+0.75%) |
Mar 09, 2006 | 5.898 | 5.987 | 5.866 | 5.971 | 394,777 | +0.13(+2.29%) |
Mar 08, 2006 | 6.019 | 6.023 | 5.684 | 5.837 | 1,545,739 | -0.22(-3.67%) |
Mar 07, 2006 | 6.149 | 6.149 | 6.040 | 6.060 | 572,761 | -0.12(-1.93%) |
Mar 06, 2006 | 6.274 | 6.274 | 6.112 | 6.179 | 561,637 | -0.10(-1.64%) |
Mar 03, 2006 | 6.311 | 6.367 | 6.270 | 6.282 | 235,828 | -0.05(-0.83%) |
Mar 02, 2006 | 6.416 | 6.432 | 6.307 | 6.335 | 308,257 | -0.03(-0.45%) |
Mar 01, 2006 | 6.327 | 6.396 | 6.282 | 6.363 | 464,488 | -0.04(-0.69%) |
Feb 28, 2006 | 6.351 | 6.408 | 6.230 | 6.408 | 369,810 | +0.06(+0.89%) |
Feb 27, 2006 | 6.400 | 6.400 | 6.339 | 6.351 | 341,382 | -0.06(-0.95%) |
Feb 24, 2006 | 6.416 | 6.460 | 6.392 | 6.412 | 384,148 | +0.00(+0.00%) |
Feb 23, 2006 | 6.424 | 6.481 | 6.371 | 6.412 | 331,741 | -0.01(-0.19%) |
Feb 22, 2006 | 6.561 | 6.561 | 6.282 | 6.424 | 670,405 | -0.13(-2.04%) |
Feb 21, 2006 | 6.594 | 6.634 | 6.553 | 6.557 | 753,958 | +0.00(+0.06%) |
Feb 17, 2006 | 6.473 | 6.574 | 6.452 | 6.553 | 468,690 | +0.14(+2.21%) |
Feb 16, 2006 | 6.375 | 6.440 | 6.290 | 6.412 | 337,674 | +0.13(+2.13%) |
Feb 15, 2006 | 6.311 | 6.339 | 6.230 | 6.278 | 364,866 | +0.08(+1.24%) |
Feb 14, 2006 | 6.311 | 6.311 | 6.068 | 6.202 | 829,354 | -0.11(-1.73%) |
Feb 13, 2006 | 6.444 | 6.448 | 6.290 | 6.311 | 376,979 | -0.07(-1.14%) |
Feb 10, 2006 | 6.388 | 6.392 | 6.303 | 6.383 | 572,761 | +0.01(+0.19%) |
Feb 09, 2006 | 6.545 | 6.549 | 6.371 | 6.371 | 379,451 | -0.04(-0.63%) |
Feb 08, 2006 | 6.404 | 6.432 | 6.331 | 6.412 | 382,170 | +0.01(+0.13%) |
Feb 07, 2006 | 6.557 | 6.557 | 6.371 | 6.404 | 520,355 | -0.15(-2.28%) |
Feb 06, 2006 | 6.448 | 6.594 | 6.440 | 6.553 | 468,937 | +0.13(+2.02%) |
Feb 03, 2006 | 6.379 | 6.477 | 6.371 | 6.424 | 464,488 | -0.02(-0.25%) |
Feb 02, 2006 | 6.513 | 6.533 | 6.371 | 6.440 | 713,418 | -0.05(-0.81%) |
Feb 01, 2006 | 6.578 | 6.634 | 6.481 | 6.493 | 550,760 | -0.06(-0.99%) |
Jan 31, 2006 | 6.614 | 6.638 | 6.557 | 6.557 | 431,857 | -0.09(-1.34%) |
Jan 30, 2006 | 6.634 | 6.748 | 6.598 | 6.646 | 748,273 | +0.01(+0.18%) |
Jan 27, 2006 | 6.655 | 6.671 | 6.594 | 6.634 | 694,383 | -0.08(-1.20%) |
Jan 26, 2006 | 6.707 | 6.748 | 6.634 | 6.715 | 728,497 | +0.00(+0.06%) |
Jan 25, 2006 | 6.820 | 6.841 | 6.675 | 6.711 | 985,090 | -0.02(-0.36%) |
Jan 24, 2006 | 6.784 | 6.796 | 6.679 | 6.735 | 1,492,097 | +0.08(+1.28%) |
Jan 23, 2006 | 6.735 | 6.756 | 6.517 | 6.650 | 2,919,428 | +0.28(+4.38%) |
Jan 20, 2006 | 6.392 | 6.468 | 6.335 | 6.371 | 727,261 | +0.00(+0.00%) |
Jan 19, 2006 | 6.331 | 6.392 | 6.315 | 6.371 | 485,994 | +0.06(+0.90%) |
Jan 18, 2006 | 6.408 | 6.408 | 6.299 | 6.315 | 542,850 | -0.06(-0.89%) |
Jan 17, 2006 | 6.363 | 6.388 | 6.331 | 6.371 | 550,760 | +0.06(+0.96%) |
Jan 13, 2006 | 6.274 | 6.327 | 6.270 | 6.311 | 255,357 | +0.02(+0.39%) |
Jan 12, 2006 | 6.331 | 6.351 | 6.286 | 6.286 | 566,581 | -0.04(-0.70%) |
Jan 11, 2006 | 6.339 | 6.367 | 6.254 | 6.331 | 482,533 | -0.01(-0.13%) |
Jan 10, 2006 | 6.331 | 6.351 | 6.274 | 6.339 | 618,740 | +0.01(+0.13%) |
Jan 09, 2006 | 6.319 | 6.351 | 6.295 | 6.331 | 270,930 | -0.03(-0.45%) |
Jan 06, 2006 | 6.343 | 6.371 | 6.319 | 6.359 | 436,307 | +0.03(+0.45%) |
Jan 05, 2006 | 6.331 | 6.367 | 6.262 | 6.331 | 416,531 | +0.00(+0.00%) |
Jan 04, 2006 | 6.343 | 6.343 | 6.290 | 6.331 | 348,551 | -0.01(-0.19%) |