Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 6.577 | 6.626 | 6.513 | 6.596 | 1,678,067 | +0.03(+0.52%) |
Mar 30, 2006 | 6.501 | 6.619 | 6.501 | 6.562 | 1,012,763 | +0.03(+0.46%) |
Mar 29, 2006 | 6.494 | 6.558 | 6.441 | 6.532 | 937,119 | +0.08(+1.17%) |
Mar 28, 2006 | 6.562 | 6.577 | 6.452 | 6.456 | 1,262,432 | -0.08(-1.27%) |
Mar 27, 2006 | 6.588 | 6.630 | 6.467 | 6.539 | 996,790 | -0.07(-1.03%) |
Mar 24, 2006 | 6.528 | 6.607 | 6.479 | 6.607 | 1,088,510 | +0.10(+1.51%) |
Mar 23, 2006 | 6.592 | 6.645 | 6.437 | 6.509 | 1,110,204 | -0.11(-1.60%) |
Mar 22, 2006 | 6.392 | 6.649 | 6.365 | 6.615 | 2,240,526 | +0.19(+2.94%) |
Mar 21, 2006 | 6.354 | 6.551 | 6.339 | 6.426 | 1,888,196 | +0.02(+0.29%) |
Mar 20, 2006 | 6.343 | 6.422 | 6.339 | 6.407 | 1,336,588 | +0.06(+1.01%) |
Mar 17, 2006 | 6.324 | 6.396 | 6.282 | 6.343 | 2,912,686 | -0.02(-0.24%) |
Mar 16, 2006 | 6.369 | 6.418 | 6.328 | 6.358 | 1,180,845 | -0.03(-0.41%) |
Mar 15, 2006 | 6.422 | 6.441 | 6.328 | 6.384 | 1,347,701 | -0.02(-0.35%) |
Mar 14, 2006 | 6.358 | 6.415 | 6.324 | 6.407 | 903,148 | +0.02(+0.35%) |
Mar 13, 2006 | 6.384 | 6.422 | 6.354 | 6.384 | 1,454,115 | +0.02(+0.24%) |
Mar 10, 2006 | 6.241 | 6.377 | 6.199 | 6.369 | 2,073,164 | +0.11(+1.81%) |
Mar 09, 2006 | 6.161 | 6.267 | 6.139 | 6.256 | 2,481,123 | +0.08(+1.22%) |
Mar 08, 2006 | 6.124 | 6.229 | 6.018 | 6.180 | 2,628,549 | +0.02(+0.37%) |
Mar 07, 2006 | 6.154 | 6.222 | 6.135 | 6.158 | 3,037,286 | -0.03(-0.49%) |
Mar 06, 2006 | 6.184 | 6.229 | 6.127 | 6.188 | 1,527,499 | -0.01(-0.18%) |
Mar 03, 2006 | 6.199 | 6.248 | 6.150 | 6.199 | 1,919,334 | -0.03(-0.49%) |
Mar 02, 2006 | 6.256 | 6.309 | 6.203 | 6.229 | 2,639,159 | -0.06(-0.96%) |
Mar 01, 2006 | 6.320 | 6.362 | 6.207 | 6.290 | 2,489,109 | -0.00(-0.06%) |
Feb 28, 2006 | 6.430 | 6.443 | 6.282 | 6.294 | 1,776,924 | -0.14(-2.12%) |
Feb 27, 2006 | 6.396 | 6.441 | 6.369 | 6.430 | 1,151,612 | +0.08(+1.19%) |
Feb 24, 2006 | 6.328 | 6.373 | 6.309 | 6.354 | 1,252,968 | +0.00(+0.06%) |
Feb 23, 2006 | 6.347 | 6.384 | 6.294 | 6.350 | 1,506,751 | +0.01(+0.12%) |
Feb 22, 2006 | 6.316 | 6.422 | 6.301 | 6.343 | 1,485,934 | +0.05(+0.84%) |
Feb 21, 2006 | 6.384 | 6.430 | 6.282 | 6.290 | 1,776,286 | -0.10(-1.60%) |
Feb 17, 2006 | 6.399 | 6.452 | 6.328 | 6.392 | 939,715 | -0.02(-0.35%) |
Feb 16, 2006 | 6.426 | 6.449 | 6.362 | 6.415 | 956,406 | +0.04(+0.65%) |
Feb 15, 2006 | 6.301 | 6.437 | 6.290 | 6.373 | 2,399,192 | +0.04(+0.66%) |
Feb 14, 2006 | 6.309 | 6.422 | 6.256 | 6.331 | 1,948,797 | +0.01(+0.18%) |
Feb 13, 2006 | 6.347 | 6.384 | 6.256 | 6.320 | 1,887,767 | -0.07(-1.12%) |
Feb 10, 2006 | 6.377 | 6.437 | 6.294 | 6.392 | 1,568,018 | -0.02(-0.24%) |
Feb 09, 2006 | 6.558 | 6.573 | 6.407 | 6.407 | 2,800,496 | -0.11(-1.74%) |
Feb 08, 2006 | 6.399 | 6.524 | 6.369 | 6.520 | 2,906,240 | +0.10(+1.59%) |
Feb 07, 2006 | 6.501 | 6.649 | 6.415 | 6.418 | 2,920,101 | -0.12(-1.79%) |
Feb 06, 2006 | 6.377 | 6.547 | 6.377 | 6.535 | 3,209,704 | +0.09(+1.47%) |
Feb 03, 2006 | 6.498 | 6.505 | 6.381 | 6.441 | 4,292,780 | -0.10(-1.56%) |
Feb 02, 2006 | 6.350 | 6.547 | 6.339 | 6.543 | 2,805,237 | +0.19(+3.03%) |
Feb 01, 2006 | 6.328 | 6.369 | 6.252 | 6.350 | 3,839,180 | +0.04(+0.66%) |
Jan 31, 2006 | 6.415 | 6.430 | 6.267 | 6.309 | 3,662,987 | -0.09(-1.42%) |
Jan 30, 2006 | 6.441 | 6.464 | 6.275 | 6.399 | 5,261,284 | -0.02(-0.24%) |
Jan 27, 2006 | 6.150 | 6.452 | 5.935 | 6.415 | 11,974,770 | +0.32(+5.27%) |
Jan 26, 2006 | 7.404 | 7.442 | 6.059 | 6.093 | 15,190,534 | -1.43(-19.03%) |
Jan 25, 2006 | 7.518 | 7.604 | 7.419 | 7.525 | 1,570,366 | +0.02(+0.25%) |
Jan 24, 2006 | 7.446 | 7.544 | 7.385 | 7.506 | 2,064,979 | +0.11(+1.43%) |
Jan 23, 2006 | 7.416 | 7.457 | 7.351 | 7.400 | 1,318,440 | -0.00(-0.05%) |
Jan 20, 2006 | 7.669 | 7.669 | 7.404 | 7.404 | 1,389,168 | -0.25(-3.31%) |
Jan 19, 2006 | 7.555 | 7.665 | 7.423 | 7.657 | 1,228,591 | +0.14(+1.86%) |
Jan 18, 2006 | 7.408 | 7.570 | 7.325 | 7.518 | 2,370,004 | +0.08(+1.12%) |
Jan 17, 2006 | 7.563 | 7.578 | 7.344 | 7.434 | 1,618,803 | -0.12(-1.65%) |
Jan 13, 2006 | 7.472 | 7.672 | 7.404 | 7.559 | 1,017,904 | +0.12(+1.63%) |
Jan 12, 2006 | 7.586 | 7.586 | 7.423 | 7.438 | 2,192,877 | -0.22(-2.81%) |
Jan 11, 2006 | 7.695 | 7.695 | 7.491 | 7.654 | 1,141,106 | +0.02(+0.30%) |
Jan 10, 2006 | 7.767 | 7.774 | 7.567 | 7.631 | 2,384,688 | -0.18(-2.32%) |
Jan 09, 2006 | 7.706 | 7.933 | 7.676 | 7.812 | 3,275,940 | +0.06(+0.78%) |
Jan 06, 2006 | 7.722 | 7.771 | 7.536 | 7.752 | 2,356,769 | +0.06(+0.79%) |
Jan 05, 2006 | 7.484 | 7.710 | 7.393 | 7.691 | 3,196,596 | +0.26(+3.56%) |
Jan 04, 2006 | 7.461 | 7.521 | 7.382 | 7.427 | 2,191,456 | -0.10(-1.35%) |