Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 6.030 | 6.052 | 6.010 | 6.024 | 1,643,675 | -0.01(-0.21%) |
Mar 30, 2006 | 6.073 | 6.078 | 6.024 | 6.037 | 3,235,887 | +0.01(+0.11%) |
Mar 29, 2006 | 5.994 | 6.053 | 5.984 | 6.030 | 1,119,695 | +0.06(+1.01%) |
Mar 28, 2006 | 6.044 | 6.056 | 5.962 | 5.970 | 3,279,552 | -0.08(-1.34%) |
Mar 27, 2006 | 6.087 | 6.097 | 6.050 | 6.051 | 2,964,541 | -0.07(-1.07%) |
Mar 24, 2006 | 6.106 | 6.147 | 6.084 | 6.116 | 1,415,993 | +0.01(+0.21%) |
Mar 23, 2006 | 6.160 | 6.161 | 6.089 | 6.103 | 2,039,778 | -0.07(-1.12%) |
Mar 22, 2006 | 6.157 | 6.187 | 6.152 | 6.173 | 866,282 | +0.05(+0.84%) |
Mar 21, 2006 | 6.156 | 6.169 | 6.120 | 6.121 | 809,361 | -0.06(-0.89%) |
Mar 20, 2006 | 6.176 | 6.183 | 6.156 | 6.176 | 1,159,461 | +0.01(+0.21%) |
Mar 17, 2006 | 6.151 | 6.179 | 6.134 | 6.164 | 1,051,078 | -0.01(-0.10%) |
Mar 16, 2006 | 6.121 | 6.192 | 6.101 | 6.170 | 1,348,156 | -0.04(-0.70%) |
Mar 15, 2006 | 6.182 | 6.214 | 6.143 | 6.214 | 1,378,566 | +0.01(+0.14%) |
Mar 14, 2006 | 6.143 | 6.207 | 6.139 | 6.205 | 743,864 | +0.03(+0.48%) |
Mar 13, 2006 | 6.138 | 6.176 | 6.138 | 6.175 | 1,412,874 | +0.05(+0.77%) |
Mar 10, 2006 | 6.053 | 6.130 | 6.039 | 6.128 | 878,757 | +0.06(+1.06%) |
Mar 09, 2006 | 6.093 | 6.106 | 6.064 | 6.064 | 3,292,028 | -0.03(-0.51%) |
Mar 08, 2006 | 6.052 | 6.100 | 6.039 | 6.094 | 938,797 | +0.04(+0.64%) |
Mar 07, 2006 | 6.048 | 6.066 | 6.028 | 6.056 | 1,192,210 | -0.06(-0.99%) |
Mar 06, 2006 | 6.169 | 6.173 | 6.096 | 6.116 | 4,725,955 | +0.02(+0.40%) |
Mar 03, 2006 | 6.035 | 6.117 | 6.020 | 6.092 | 1,538,411 | +0.02(+0.30%) |
Mar 02, 2006 | 6.046 | 6.080 | 6.037 | 6.074 | 2,556,741 | +0.00(+0.00%) |
Mar 01, 2006 | 6.015 | 6.078 | 6.008 | 6.074 | 1,451,081 | +0.15(+2.47%) |
Feb 28, 2006 | 5.897 | 5.955 | 5.902 | 5.928 | 1,146,206 | +0.03(+0.52%) |
Feb 27, 2006 | 5.876 | 5.911 | 5.874 | 5.897 | 1,288,117 | +0.00(+0.07%) |
Feb 24, 2006 | 5.884 | 5.906 | 5.865 | 5.893 | 938,017 | +0.00(+0.00%) |
Feb 23, 2006 | 5.896 | 5.914 | 5.867 | 5.893 | 1,479,931 | -0.04(-0.67%) |
Feb 22, 2006 | 5.894 | 5.938 | 5.874 | 5.933 | 923,202 | +0.02(+0.37%) |
Feb 21, 2006 | 5.930 | 5.935 | 5.892 | 5.911 | 1,218,721 | -0.09(-1.54%) |
Feb 17, 2006 | 5.971 | 6.012 | 5.952 | 6.003 | 1,151,664 | +0.05(+0.80%) |
Feb 16, 2006 | 5.917 | 5.970 | 5.905 | 5.956 | 1,069,792 | +0.03(+0.54%) |
Feb 15, 2006 | 5.951 | 5.992 | 5.911 | 5.924 | 1,523,596 | -0.07(-1.18%) |
Feb 14, 2006 | 5.920 | 5.996 | 5.897 | 5.994 | 1,707,613 | +0.07(+1.19%) |
Feb 13, 2006 | 5.901 | 5.941 | 5.901 | 5.924 | 1,285,778 | -0.03(-0.50%) |
Feb 10, 2006 | 5.980 | 6.002 | 5.910 | 5.953 | 1,866,678 | +0.08(+1.38%) |
Feb 09, 2006 | 5.852 | 5.896 | 5.839 | 5.873 | 2,474,869 | +0.12(+2.07%) |
Feb 08, 2006 | 5.735 | 5.761 | 5.720 | 5.753 | 2,283,835 | +0.07(+1.17%) |
Feb 07, 2006 | 5.706 | 5.717 | 5.674 | 5.687 | 2,123,210 | -0.06(-1.11%) |
Feb 06, 2006 | 5.744 | 5.771 | 5.726 | 5.751 | 1,466,675 | -0.01(-0.09%) |
Feb 03, 2006 | 5.739 | 5.781 | 5.729 | 5.756 | 1,840,167 | -0.01(-0.24%) |
Feb 02, 2006 | 5.801 | 5.808 | 5.752 | 5.770 | 952,052 | -0.07(-1.21%) |
Feb 01, 2006 | 5.810 | 5.851 | 5.803 | 5.840 | 1,278,760 | -0.02(-0.42%) |
Jan 31, 2006 | 5.812 | 5.885 | 5.798 | 5.865 | 1,419,891 | +0.03(+0.44%) |
Jan 30, 2006 | 5.840 | 5.855 | 5.817 | 5.839 | 9,258,537 | -0.01(-0.18%) |
Jan 27, 2006 | 5.878 | 5.882 | 5.829 | 5.849 | 1,614,824 | -0.03(-0.52%) |
Jan 26, 2006 | 5.890 | 5.910 | 5.861 | 5.880 | 1,519,697 | +0.04(+0.77%) |
Jan 25, 2006 | 5.817 | 5.849 | 5.788 | 5.835 | 1,478,371 | +0.05(+0.89%) |
Jan 24, 2006 | 5.781 | 5.807 | 5.746 | 5.784 | 2,441,340 | -0.06(-0.94%) |
Jan 23, 2006 | 5.864 | 5.876 | 5.820 | 5.839 | 8,296,348 | +0.11(+1.90%) |
Jan 20, 2006 | 5.823 | 5.823 | 5.730 | 5.730 | 4,973,130 | -0.13(-2.23%) |
Jan 19, 2006 | 5.879 | 5.883 | 5.835 | 5.861 | 9,104,930 | -0.01(-0.17%) |
Jan 18, 2006 | 5.893 | 5.896 | 5.838 | 5.871 | 9,985,248 | -0.05(-0.87%) |
Jan 17, 2006 | 5.905 | 5.935 | 5.905 | 5.923 | 7,671,783 | -0.07(-1.11%) |
Jan 13, 2006 | 5.956 | 6.002 | 5.932 | 5.989 | 3,322,438 | -0.03(-0.55%) |
Jan 12, 2006 | 6.030 | 6.056 | 6.005 | 6.023 | 2,136,465 | -0.05(-0.87%) |
Jan 11, 2006 | 6.137 | 6.183 | 6.069 | 6.075 | 3,234,328 | -0.00(-0.06%) |
Jan 10, 2006 | 6.088 | 6.103 | 6.060 | 6.079 | 4,148,953 | -0.07(-1.13%) |
Jan 09, 2006 | 6.134 | 6.150 | 6.117 | 6.148 | 1,192,989 | -0.01(-0.23%) |
Jan 06, 2006 | 6.106 | 6.170 | 6.105 | 6.162 | 1,078,369 | +0.09(+1.44%) |
Jan 05, 2006 | 6.067 | 6.092 | 6.062 | 6.075 | 1,318,526 | +0.03(+0.47%) |
Jan 04, 2006 | 6.017 | 6.056 | 6.002 | 6.047 | 1,799,621 | +0.06(+0.99%) |