Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 6.699 | 6.715 | 6.662 | 6.668 | 163,391 | -0.03(-0.47%) |
Mar 30, 2006 | 6.623 | 6.699 | 6.612 | 6.699 | 305,273 | +0.07(+1.08%) |
Mar 29, 2006 | 6.665 | 6.670 | 6.620 | 6.628 | 177,353 | +0.00(+0.04%) |
Mar 28, 2006 | 6.625 | 6.636 | 6.604 | 6.625 | 165,278 | +0.02(+0.36%) |
Mar 27, 2006 | 6.625 | 6.636 | 6.593 | 6.601 | 138,863 | -0.01(-0.16%) |
Mar 24, 2006 | 6.633 | 6.638 | 6.599 | 6.612 | 229,804 | -0.02(-0.24%) |
Mar 23, 2006 | 6.652 | 6.668 | 6.625 | 6.628 | 163,391 | -0.02(-0.24%) |
Mar 22, 2006 | 6.633 | 6.649 | 6.617 | 6.644 | 136,976 | +0.01(+0.16%) |
Mar 21, 2006 | 6.652 | 6.652 | 6.623 | 6.633 | 134,335 | +0.00(+0.04%) |
Mar 20, 2006 | 6.633 | 6.649 | 6.612 | 6.630 | 156,599 | -0.00(-0.04%) |
Mar 17, 2006 | 6.633 | 6.652 | 6.625 | 6.633 | 118,864 | +0.01(+0.12%) |
Mar 16, 2006 | 6.649 | 6.652 | 6.612 | 6.625 | 161,504 | +0.02(+0.24%) |
Mar 15, 2006 | 6.577 | 6.612 | 6.568 | 6.609 | 203,767 | +0.04(+0.56%) |
Mar 14, 2006 | 6.548 | 6.591 | 6.546 | 6.572 | 140,373 | +0.02(+0.36%) |
Mar 13, 2006 | 6.546 | 6.562 | 6.524 | 6.548 | 112,449 | +0.00(+0.04%) |
Mar 10, 2006 | 6.564 | 6.580 | 6.522 | 6.546 | 155,089 | +0.01(+0.12%) |
Mar 09, 2006 | 6.612 | 6.620 | 6.535 | 6.538 | 210,182 | -0.03(-0.52%) |
Mar 08, 2006 | 6.649 | 6.652 | 6.562 | 6.572 | 270,180 | -0.07(-1.04%) |
Mar 07, 2006 | 6.678 | 6.715 | 6.630 | 6.641 | 240,747 | -0.01(-0.16%) |
Mar 06, 2006 | 6.652 | 6.694 | 6.646 | 6.652 | 142,259 | -0.00(-0.04%) |
Mar 03, 2006 | 6.729 | 6.731 | 6.652 | 6.654 | 206,408 | -0.07(-1.02%) |
Mar 02, 2006 | 6.715 | 6.723 | 6.691 | 6.723 | 140,373 | +0.02(+0.32%) |
Mar 01, 2006 | 6.686 | 6.718 | 6.680 | 6.702 | 318,480 | +0.03(+0.48%) |
Feb 28, 2006 | 6.652 | 6.697 | 6.630 | 6.670 | 263,765 | +0.02(+0.28%) |
Feb 27, 2006 | 6.691 | 6.697 | 6.652 | 6.652 | 242,634 | -0.01(-0.20%) |
Feb 24, 2006 | 6.678 | 6.702 | 6.665 | 6.665 | 180,749 | -0.01(-0.20%) |
Feb 23, 2006 | 6.678 | 6.678 | 6.625 | 6.678 | 201,880 | +0.06(+0.88%) |
Feb 22, 2006 | 6.625 | 6.638 | 6.602 | 6.620 | 205,654 | +0.01(+0.20%) |
Feb 21, 2006 | 6.641 | 6.644 | 6.604 | 6.607 | 245,652 | -0.03(-0.52%) |
Feb 17, 2006 | 6.665 | 6.678 | 6.615 | 6.641 | 149,806 | +0.01(+0.16%) |
Feb 16, 2006 | 6.625 | 6.668 | 6.599 | 6.630 | 190,937 | -0.01(-0.12%) |
Feb 15, 2006 | 6.625 | 6.660 | 6.620 | 6.638 | 156,599 | +0.03(+0.52%) |
Feb 14, 2006 | 6.591 | 6.636 | 6.588 | 6.604 | 280,746 | +0.02(+0.24%) |
Feb 13, 2006 | 6.623 | 6.625 | 6.559 | 6.588 | 356,592 | -0.02(-0.24%) |
Feb 10, 2006 | 6.601 | 6.623 | 6.580 | 6.604 | 176,598 | +0.01(+0.08%) |
Feb 09, 2006 | 6.599 | 6.617 | 6.564 | 6.599 | 178,107 | +0.06(+0.85%) |
Feb 08, 2006 | 6.625 | 6.625 | 6.519 | 6.543 | 210,559 | -0.03(-0.44%) |
Feb 07, 2006 | 6.630 | 6.633 | 6.564 | 6.572 | 204,144 | -0.05(-0.76%) |
Feb 06, 2006 | 6.652 | 6.670 | 6.617 | 6.623 | 363,007 | -0.00(-0.04%) |
Feb 03, 2006 | 6.615 | 6.652 | 6.580 | 6.625 | 240,370 | +0.01(+0.20%) |
Feb 02, 2006 | 6.612 | 6.625 | 6.599 | 6.612 | 322,254 | +0.00(+0.00%) |
Feb 01, 2006 | 6.546 | 6.625 | 6.546 | 6.612 | 295,462 | +0.03(+0.48%) |
Jan 31, 2006 | 6.532 | 6.593 | 6.506 | 6.580 | 250,558 | +0.07(+1.14%) |
Jan 30, 2006 | 6.511 | 6.527 | 6.466 | 6.506 | 243,388 | -0.01(-0.08%) |
Jan 27, 2006 | 6.559 | 6.599 | 6.511 | 6.511 | 179,994 | -0.05(-0.73%) |
Jan 26, 2006 | 6.572 | 6.596 | 6.540 | 6.559 | 207,540 | -0.02(-0.28%) |
Jan 25, 2006 | 6.548 | 6.623 | 6.546 | 6.577 | 252,445 | +0.03(+0.45%) |
Jan 24, 2006 | 6.524 | 6.562 | 6.515 | 6.548 | 210,182 | +0.02(+0.24%) |
Jan 23, 2006 | 6.519 | 6.535 | 6.479 | 6.532 | 172,070 | +0.06(+0.90%) |
Jan 20, 2006 | 6.474 | 6.498 | 6.466 | 6.474 | 96,978 | +0.01(+0.12%) |
Jan 19, 2006 | 6.429 | 6.506 | 6.416 | 6.466 | 246,030 | +0.05(+0.78%) |
Jan 18, 2006 | 6.387 | 6.418 | 6.379 | 6.416 | 245,652 | +0.02(+0.37%) |
Jan 17, 2006 | 6.373 | 6.395 | 6.371 | 6.392 | 305,651 | +0.01(+0.17%) |
Jan 13, 2006 | 6.379 | 6.408 | 6.365 | 6.381 | 227,162 | -0.00(-0.04%) |
Jan 12, 2006 | 6.397 | 6.418 | 6.373 | 6.384 | 247,539 | -0.02(-0.25%) |
Jan 11, 2006 | 6.387 | 6.413 | 6.387 | 6.400 | 225,276 | -0.01(-0.12%) |
Jan 10, 2006 | 6.363 | 6.411 | 6.363 | 6.408 | 176,221 | +0.03(+0.54%) |
Jan 09, 2006 | 6.331 | 6.424 | 6.323 | 6.373 | 365,271 | +0.05(+0.71%) |
Jan 06, 2006 | 6.286 | 6.328 | 6.252 | 6.328 | 221,880 | +0.08(+1.32%) |
Jan 05, 2006 | 6.214 | 6.262 | 6.206 | 6.246 | 244,143 | +0.05(+0.73%) |
Jan 04, 2006 | 6.098 | 6.204 | 6.090 | 6.201 | 356,215 | +0.10(+1.61%) |