Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 6.640 | 6.742 | 6.598 | 6.742 | 48,940 | +0.09(+1.40%) |
Mar 30, 2006 | 6.733 | 6.742 | 6.623 | 6.649 | 8,849 | +0.01(+0.13%) |
Mar 29, 2006 | 6.674 | 6.683 | 6.573 | 6.640 | 44,224 | -0.06(-0.88%) |
Mar 28, 2006 | 6.640 | 6.733 | 6.640 | 6.700 | 38,331 | -0.02(-0.25%) |
Mar 27, 2006 | 6.759 | 6.759 | 6.657 | 6.717 | 9,567 | +0.08(+1.15%) |
Mar 24, 2006 | 6.741 | 6.741 | 6.640 | 6.640 | 60,453 | -0.01(-0.13%) |
Mar 23, 2006 | 6.717 | 6.717 | 6.649 | 6.649 | 14,185 | +0.00(+0.00%) |
Mar 22, 2006 | 6.742 | 6.759 | 6.632 | 6.649 | 74,476 | -0.12(-1.75%) |
Mar 21, 2006 | 6.683 | 6.767 | 6.683 | 6.767 | 14,659 | +0.08(+1.27%) |
Mar 20, 2006 | 6.886 | 6.894 | 6.683 | 6.683 | 85,532 | -0.08(-1.25%) |
Mar 17, 2006 | 6.843 | 6.843 | 6.725 | 6.767 | 28,355 | +0.00(+0.00%) |
Mar 16, 2006 | 6.767 | 6.852 | 6.708 | 6.767 | 78,639 | -0.02(-0.25%) |
Mar 15, 2006 | 6.784 | 6.852 | 6.784 | 6.784 | 39,196 | -0.03(-0.50%) |
Mar 14, 2006 | 6.767 | 6.835 | 6.767 | 6.818 | 17,089 | +0.14(+2.03%) |
Mar 13, 2006 | 6.767 | 6.767 | 6.683 | 6.683 | 42,267 | -0.08(-1.25%) |
Mar 10, 2006 | 6.683 | 6.767 | 6.556 | 6.767 | 46,606 | +0.09(+1.39%) |
Mar 09, 2006 | 6.683 | 6.725 | 6.564 | 6.674 | 95,104 | -0.09(-1.38%) |
Mar 08, 2006 | 6.767 | 6.767 | 6.684 | 6.767 | 8,477 | +0.13(+1.91%) |
Mar 07, 2006 | 6.674 | 6.674 | 6.640 | 6.640 | 4,429 | -0.03(-0.51%) |
Mar 06, 2006 | 6.767 | 6.767 | 6.674 | 6.674 | 8,765 | -0.06(-0.88%) |
Mar 03, 2006 | 6.733 | 6.759 | 6.733 | 6.733 | 2,246 | -0.02(-0.25%) |
Mar 02, 2006 | 6.750 | 6.750 | 6.725 | 6.750 | 21,839 | -0.02(-0.25%) |
Mar 01, 2006 | 6.733 | 6.767 | 6.725 | 6.767 | 13,021 | +0.00(+0.00%) |
Feb 28, 2006 | 6.767 | 6.767 | 6.700 | 6.767 | 13,656 | +0.00(+0.00%) |
Feb 27, 2006 | 6.733 | 6.767 | 6.717 | 6.767 | 33,179 | -0.03(-0.50%) |
Feb 24, 2006 | 6.759 | 6.835 | 6.683 | 6.801 | 16,547 | +0.05(+0.75%) |
Feb 23, 2006 | 6.640 | 6.750 | 6.598 | 6.750 | 21,438 | +0.06(+0.89%) |
Feb 22, 2006 | 6.683 | 6.793 | 6.640 | 6.691 | 30,204 | -0.02(-0.25%) |
Feb 21, 2006 | 6.877 | 6.886 | 6.598 | 6.708 | 74,323 | -0.20(-2.94%) |
Feb 17, 2006 | 6.903 | 6.953 | 6.903 | 6.911 | 3,327 | -0.06(-0.85%) |
Feb 16, 2006 | 6.953 | 7.023 | 6.945 | 6.970 | 8,393 | -0.04(-0.60%) |
Feb 15, 2006 | 7.038 | 7.038 | 6.996 | 7.013 | 4,019 | +0.01(+0.12%) |
Feb 14, 2006 | 7.021 | 7.123 | 6.979 | 7.004 | 21,131 | -0.04(-0.60%) |
Feb 13, 2006 | 6.936 | 7.123 | 6.936 | 7.046 | 15,663 | +0.03(+0.48%) |
Feb 10, 2006 | 6.962 | 7.139 | 6.962 | 7.013 | 20,684 | +0.02(+0.24%) |
Feb 09, 2006 | 6.928 | 7.139 | 6.928 | 6.996 | 49,034 | -0.01(-0.12%) |
Feb 08, 2006 | 7.139 | 7.139 | 6.936 | 7.004 | 71,551 | -0.14(-1.90%) |
Feb 07, 2006 | 7.164 | 7.173 | 7.106 | 7.139 | 56,955 | -0.02(-0.24%) |
Feb 06, 2006 | 7.165 | 7.182 | 7.080 | 7.156 | 30,880 | +0.08(+1.08%) |
Feb 03, 2006 | 7.013 | 7.156 | 7.013 | 7.080 | 42,629 | -0.01(-0.12%) |
Feb 02, 2006 | 7.139 | 7.148 | 6.987 | 7.089 | 27,368 | +0.03(+0.36%) |
Feb 01, 2006 | 6.784 | 7.063 | 6.615 | 7.063 | 36,034 | +0.19(+2.83%) |
Jan 31, 2006 | 6.843 | 6.877 | 6.750 | 6.869 | 123,364 | -0.02(-0.25%) |
Jan 30, 2006 | 6.869 | 6.886 | 6.810 | 6.886 | 34,877 | +0.04(+0.62%) |
Jan 27, 2006 | 6.826 | 6.852 | 6.793 | 6.843 | 59,777 | +0.05(+0.75%) |
Jan 26, 2006 | 6.843 | 6.886 | 6.767 | 6.793 | 25,693 | -0.02(-0.25%) |
Jan 25, 2006 | 6.911 | 6.928 | 6.801 | 6.810 | 132,721 | -0.10(-1.47%) |
Jan 24, 2006 | 6.979 | 6.979 | 6.886 | 6.911 | 41,575 | -0.01(-0.12%) |
Jan 23, 2006 | 6.987 | 6.987 | 6.920 | 6.920 | 87,088 | -0.07(-0.97%) |
Jan 20, 2006 | 7.029 | 7.038 | 6.979 | 6.987 | 66,728 | -0.05(-0.72%) |
Jan 19, 2006 | 7.089 | 7.123 | 7.015 | 7.038 | 96,767 | -0.03(-0.48%) |
Jan 18, 2006 | 7.072 | 7.148 | 7.013 | 7.072 | 76,458 | -0.04(-0.59%) |
Jan 17, 2006 | 7.097 | 7.156 | 7.089 | 7.114 | 178,453 | +0.02(+0.24%) |
Jan 13, 2006 | 7.029 | 7.106 | 6.962 | 7.097 | 73,295 | +0.16(+2.32%) |
Jan 12, 2006 | 6.945 | 6.958 | 6.936 | 6.936 | 53,551 | -0.05(-0.73%) |
Jan 11, 2006 | 6.945 | 7.013 | 6.945 | 6.987 | 48,583 | -0.03(-0.36%) |
Jan 10, 2006 | 7.106 | 7.106 | 6.996 | 7.013 | 18,175 | +0.05(+0.73%) |
Jan 09, 2006 | 6.920 | 7.021 | 6.920 | 6.962 | 27,069 | -0.07(-0.96%) |
Jan 06, 2006 | 6.911 | 7.131 | 6.911 | 7.029 | 44,614 | +0.06(+0.85%) |
Jan 05, 2006 | 7.131 | 7.131 | 6.970 | 6.970 | 31,613 | -0.11(-1.55%) |
Jan 04, 2006 | 6.869 | 7.080 | 6.860 | 7.080 | 61,823 | +0.21(+3.00%) |