Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 7.032 | 7.091 | 6.963 | 7.068 | 1,804,454 | +0.03(+0.36%) |
Mar 30, 2006 | 7.166 | 7.170 | 6.982 | 7.043 | 1,026,548 | -0.14(-1.95%) |
Mar 29, 2006 | 7.034 | 7.183 | 7.032 | 7.183 | 1,598,285 | +0.16(+2.24%) |
Mar 28, 2006 | 6.955 | 7.097 | 6.946 | 7.026 | 1,079,522 | +0.05(+0.75%) |
Mar 27, 2006 | 7.091 | 7.120 | 6.965 | 6.973 | 1,407,865 | -0.14(-1.94%) |
Mar 24, 2006 | 7.120 | 7.141 | 7.078 | 7.112 | 816,562 | -0.01(-0.21%) |
Mar 23, 2006 | 7.082 | 7.160 | 7.068 | 7.126 | 811,312 | -0.01(-0.09%) |
Mar 22, 2006 | 7.080 | 7.149 | 7.034 | 7.133 | 1,108,157 | +0.03(+0.47%) |
Mar 21, 2006 | 7.172 | 7.223 | 7.005 | 7.099 | 2,050,711 | -0.10(-1.40%) |
Mar 20, 2006 | 7.244 | 7.254 | 7.137 | 7.200 | 1,680,848 | -0.09(-1.18%) |
Mar 17, 2006 | 7.221 | 7.300 | 7.131 | 7.286 | 3,239,045 | +0.05(+0.64%) |
Mar 16, 2006 | 7.223 | 7.294 | 7.183 | 7.239 | 3,322,563 | +0.03(+0.38%) |
Mar 15, 2006 | 7.061 | 7.212 | 7.022 | 7.212 | 2,610,039 | +0.17(+2.35%) |
Mar 14, 2006 | 6.965 | 7.055 | 6.921 | 7.047 | 1,231,286 | +0.06(+0.81%) |
Mar 13, 2006 | 7.017 | 7.087 | 6.921 | 6.990 | 1,544,834 | -0.02(-0.27%) |
Mar 10, 2006 | 6.894 | 7.032 | 6.875 | 7.009 | 1,654,122 | +0.12(+1.67%) |
Mar 09, 2006 | 6.810 | 6.915 | 6.768 | 6.894 | 1,574,900 | +0.09(+1.39%) |
Mar 08, 2006 | 6.749 | 6.804 | 6.682 | 6.799 | 1,524,312 | +0.03(+0.37%) |
Mar 07, 2006 | 6.852 | 6.894 | 6.770 | 6.774 | 1,115,793 | -0.12(-1.76%) |
Mar 06, 2006 | 6.617 | 6.975 | 6.617 | 6.896 | 1,598,762 | +0.08(+1.17%) |
Mar 03, 2006 | 6.833 | 6.867 | 6.781 | 6.816 | 2,626,266 | -0.05(-0.73%) |
Mar 02, 2006 | 6.843 | 6.875 | 6.793 | 6.867 | 1,750,048 | +0.02(+0.34%) |
Mar 01, 2006 | 6.776 | 6.843 | 6.743 | 6.843 | 1,787,750 | +0.06(+0.96%) |
Feb 28, 2006 | 6.829 | 6.843 | 6.684 | 6.779 | 2,261,652 | -0.05(-0.74%) |
Feb 27, 2006 | 6.831 | 6.883 | 6.787 | 6.829 | 1,440,318 | +0.02(+0.28%) |
Feb 24, 2006 | 6.904 | 6.921 | 6.797 | 6.810 | 1,997,737 | -0.11(-1.57%) |
Feb 23, 2006 | 6.917 | 6.940 | 6.835 | 6.919 | 1,213,628 | -0.01(-0.21%) |
Feb 22, 2006 | 6.894 | 6.952 | 6.795 | 6.934 | 1,267,556 | +0.08(+1.10%) |
Feb 21, 2006 | 6.722 | 6.862 | 6.709 | 6.858 | 1,553,424 | +0.12(+1.71%) |
Feb 17, 2006 | 6.747 | 6.751 | 6.674 | 6.743 | 1,590,172 | +0.02(+0.34%) |
Feb 16, 2006 | 6.653 | 6.732 | 6.613 | 6.720 | 1,366,345 | +0.09(+1.42%) |
Feb 15, 2006 | 6.615 | 6.628 | 6.533 | 6.626 | 1,486,610 | +0.02(+0.35%) |
Feb 14, 2006 | 6.550 | 6.615 | 6.517 | 6.603 | 1,628,829 | +0.06(+0.96%) |
Feb 13, 2006 | 6.745 | 6.745 | 6.507 | 6.540 | 1,519,063 | -0.02(-0.26%) |
Feb 10, 2006 | 6.362 | 6.586 | 6.362 | 6.556 | 10,281,715 | +0.17(+2.62%) |
Feb 09, 2006 | 6.357 | 6.462 | 6.336 | 6.389 | 1,010,799 | +0.04(+0.56%) |
Feb 08, 2006 | 6.372 | 6.378 | 6.286 | 6.353 | 650,481 | -0.02(-0.30%) |
Feb 07, 2006 | 6.456 | 6.512 | 6.362 | 6.372 | 1,089,544 | -0.09(-1.36%) |
Feb 06, 2006 | 6.380 | 6.475 | 6.376 | 6.460 | 1,195,492 | +0.06(+0.98%) |
Feb 03, 2006 | 6.433 | 6.475 | 6.364 | 6.397 | 1,460,839 | -0.15(-2.27%) |
Feb 02, 2006 | 6.579 | 6.611 | 6.510 | 6.546 | 1,841,202 | -0.05(-0.83%) |
Feb 01, 2006 | 6.582 | 6.619 | 6.554 | 6.600 | 1,469,907 | -0.01(-0.13%) |
Jan 31, 2006 | 6.535 | 6.619 | 6.535 | 6.609 | 1,708,528 | +0.02(+0.32%) |
Jan 30, 2006 | 6.600 | 6.621 | 6.517 | 6.588 | 2,571,860 | +0.00(+0.03%) |
Jan 27, 2006 | 6.464 | 6.600 | 6.504 | 6.586 | 1,223,172 | +0.12(+1.88%) |
Jan 26, 2006 | 6.441 | 6.487 | 6.416 | 6.464 | 1,428,864 | +0.02(+0.36%) |
Jan 25, 2006 | 6.475 | 6.517 | 6.401 | 6.441 | 1,570,605 | -0.03(-0.45%) |
Jan 24, 2006 | 6.338 | 6.479 | 6.338 | 6.471 | 1,302,872 | +0.11(+1.75%) |
Jan 23, 2006 | 6.336 | 6.385 | 6.326 | 6.359 | 1,043,252 | +0.04(+0.70%) |
Jan 20, 2006 | 6.473 | 6.473 | 6.303 | 6.315 | 1,128,678 | -0.12(-1.89%) |
Jan 19, 2006 | 6.338 | 6.437 | 6.303 | 6.437 | 819,425 | +0.13(+2.03%) |
Jan 18, 2006 | 6.328 | 6.378 | 6.274 | 6.309 | 1,505,700 | -0.04(-0.66%) |
Jan 17, 2006 | 6.366 | 6.366 | 6.311 | 6.351 | 1,202,651 | -0.03(-0.43%) |
Jan 13, 2006 | 6.414 | 6.426 | 6.362 | 6.378 | 1,604,489 | -0.05(-0.78%) |
Jan 12, 2006 | 6.475 | 6.475 | 6.391 | 6.429 | 1,077,136 | -0.03(-0.39%) |
Jan 11, 2006 | 6.447 | 6.471 | 6.401 | 6.454 | 1,565,355 | +0.00(+0.00%) |
Jan 10, 2006 | 6.380 | 6.489 | 6.370 | 6.454 | 1,252,284 | +0.03(+0.49%) |
Jan 09, 2006 | 6.328 | 6.433 | 6.328 | 6.422 | 1,525,744 | +0.08(+1.26%) |
Jan 06, 2006 | 6.328 | 6.357 | 6.265 | 6.343 | 2,125,161 | +0.05(+0.73%) |
Jan 05, 2006 | 6.209 | 6.324 | 6.194 | 6.297 | 2,034,485 | +0.08(+1.21%) |
Jan 04, 2006 | 6.114 | 6.236 | 6.091 | 6.221 | 2,037,348 | +0.10(+1.68%) |