Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 6.343 | 6.385 | 6.225 | 6.261 | 364,393 | -0.10(-1.52%) |
Mar 30, 2006 | 6.313 | 6.397 | 6.313 | 6.357 | 326,322 | +0.04(+0.70%) |
Mar 29, 2006 | 6.292 | 6.368 | 6.272 | 6.313 | 438,722 | +0.04(+0.70%) |
Mar 28, 2006 | 6.294 | 6.330 | 6.261 | 6.269 | 668,961 | -0.09(-1.47%) |
Mar 27, 2006 | 6.442 | 6.442 | 6.363 | 6.363 | 228,425 | -0.10(-1.54%) |
Mar 24, 2006 | 6.426 | 6.498 | 6.426 | 6.462 | 645,393 | +0.02(+0.39%) |
Mar 23, 2006 | 6.509 | 6.509 | 6.420 | 6.437 | 346,264 | -0.05(-0.70%) |
Mar 22, 2006 | 6.434 | 6.482 | 6.429 | 6.482 | 143,219 | +0.02(+0.36%) |
Mar 21, 2006 | 6.536 | 6.562 | 6.437 | 6.459 | 464,103 | -0.09(-1.39%) |
Mar 20, 2006 | 6.479 | 6.586 | 6.447 | 6.550 | 1,100,432 | +0.09(+1.32%) |
Mar 17, 2006 | 6.520 | 6.520 | 6.456 | 6.465 | 474,980 | -0.08(-1.27%) |
Mar 16, 2006 | 6.581 | 6.592 | 6.523 | 6.548 | 384,335 | -0.01(-0.10%) |
Mar 15, 2006 | 6.470 | 6.583 | 6.467 | 6.555 | 839,374 | +0.08(+1.30%) |
Mar 14, 2006 | 6.316 | 6.470 | 6.284 | 6.470 | 282,812 | +0.14(+2.22%) |
Mar 13, 2006 | 6.282 | 6.385 | 6.279 | 6.330 | 190,354 | +0.03(+0.53%) |
Mar 10, 2006 | 6.261 | 6.335 | 6.247 | 6.296 | 188,541 | +0.04(+0.56%) |
Mar 09, 2006 | 6.316 | 6.385 | 6.261 | 6.261 | 591,006 | -0.04(-0.70%) |
Mar 08, 2006 | 6.346 | 6.360 | 6.238 | 6.305 | 1,622,548 | -0.09(-1.47%) |
Mar 07, 2006 | 6.550 | 6.551 | 6.371 | 6.399 | 875,632 | -0.14(-2.15%) |
Mar 06, 2006 | 6.619 | 6.619 | 6.536 | 6.539 | 474,980 | -0.10(-1.46%) |
Mar 03, 2006 | 6.674 | 6.674 | 6.592 | 6.636 | 130,529 | -0.04(-0.53%) |
Mar 02, 2006 | 6.730 | 6.735 | 6.626 | 6.672 | 279,187 | +0.00(+0.00%) |
Mar 01, 2006 | 6.716 | 6.774 | 6.629 | 6.672 | 456,851 | -0.07(-1.02%) |
Feb 28, 2006 | 6.754 | 6.812 | 6.702 | 6.741 | 527,554 | -0.01(-0.20%) |
Feb 27, 2006 | 6.743 | 6.812 | 6.741 | 6.754 | 317,258 | +0.04(+0.61%) |
Feb 24, 2006 | 6.814 | 6.826 | 6.653 | 6.714 | 908,264 | -0.05(-0.67%) |
Feb 23, 2006 | 6.639 | 6.789 | 6.624 | 6.759 | 971,716 | +0.10(+1.52%) |
Feb 22, 2006 | 6.536 | 6.730 | 6.536 | 6.658 | 844,813 | +0.12(+1.86%) |
Feb 21, 2006 | 6.437 | 6.581 | 6.437 | 6.536 | 469,542 | +0.10(+1.54%) |
Feb 17, 2006 | 6.426 | 6.453 | 6.352 | 6.437 | 549,309 | +0.06(+0.91%) |
Feb 16, 2006 | 6.404 | 6.447 | 6.329 | 6.379 | 667,148 | +0.03(+0.48%) |
Feb 15, 2006 | 6.358 | 6.410 | 6.337 | 6.349 | 380,709 | -0.05(-0.78%) |
Feb 14, 2006 | 6.509 | 6.509 | 6.327 | 6.399 | 224,800 | +0.00(+0.05%) |
Feb 13, 2006 | 6.465 | 6.509 | 6.363 | 6.396 | 893,761 | +0.02(+0.30%) |
Feb 10, 2006 | 6.520 | 6.520 | 6.308 | 6.377 | 542,058 | -0.14(-2.20%) |
Feb 09, 2006 | 6.401 | 6.552 | 6.401 | 6.520 | 416,967 | +0.13(+2.07%) |
Feb 08, 2006 | 6.365 | 6.404 | 6.343 | 6.388 | 1,098,619 | +0.02(+0.35%) |
Feb 07, 2006 | 6.537 | 6.540 | 6.316 | 6.365 | 505,800 | -0.16(-2.42%) |
Feb 06, 2006 | 6.514 | 6.536 | 6.443 | 6.523 | 491,296 | +0.06(+0.98%) |
Feb 03, 2006 | 6.315 | 6.490 | 6.232 | 6.460 | 389,774 | +0.16(+2.48%) |
Feb 02, 2006 | 6.440 | 6.465 | 6.229 | 6.304 | 261,058 | -0.16(-2.53%) |
Feb 01, 2006 | 6.536 | 6.536 | 6.426 | 6.468 | 377,083 | -0.11(-1.71%) |
Jan 31, 2006 | 6.592 | 6.592 | 6.397 | 6.580 | 654,458 | -0.03(-0.44%) |
Jan 30, 2006 | 6.467 | 6.647 | 6.415 | 6.609 | 645,393 | +0.13(+1.98%) |
Jan 27, 2006 | 6.404 | 6.572 | 6.401 | 6.481 | 705,219 | +0.11(+1.72%) |
Jan 26, 2006 | 6.233 | 6.399 | 6.233 | 6.371 | 387,961 | +0.14(+2.21%) |
Jan 25, 2006 | 6.195 | 6.244 | 6.178 | 6.233 | 583,754 | +0.03(+0.44%) |
Jan 24, 2006 | 6.048 | 6.261 | 6.048 | 6.206 | 426,032 | +0.13(+2.14%) |
Jan 23, 2006 | 6.178 | 6.178 | 6.013 | 6.076 | 300,941 | -0.11(-1.85%) |
Jan 20, 2006 | 6.178 | 6.274 | 6.178 | 6.191 | 723,348 | +0.01(+0.16%) |
Jan 19, 2006 | 6.178 | 6.220 | 6.151 | 6.181 | 416,967 | +0.06(+1.01%) |
Jan 18, 2006 | 6.025 | 6.131 | 5.972 | 6.119 | 645,393 | +0.06(+0.96%) |
Jan 17, 2006 | 6.163 | 6.164 | 6.021 | 6.061 | 901,013 | -0.12(-1.88%) |
Jan 13, 2006 | 6.247 | 6.252 | 6.123 | 6.177 | 659,896 | -0.08(-1.34%) |
Jan 12, 2006 | 6.416 | 6.416 | 6.233 | 6.261 | 1,009,787 | -0.16(-2.42%) |
Jan 11, 2006 | 6.375 | 6.453 | 6.356 | 6.416 | 407,903 | +0.01(+0.13%) |
Jan 10, 2006 | 6.399 | 6.434 | 6.316 | 6.407 | 705,219 | -0.02(-0.29%) |
Jan 09, 2006 | 6.371 | 6.468 | 6.371 | 6.426 | 567,438 | -0.00(-0.03%) |
Jan 06, 2006 | 6.454 | 6.454 | 6.266 | 6.428 | 610,948 | +0.05(+0.82%) |
Jan 05, 2006 | 6.370 | 6.388 | 6.299 | 6.376 | 576,503 | +0.02(+0.36%) |
Jan 04, 2006 | 6.332 | 6.409 | 6.272 | 6.353 | 872,006 | +0.16(+2.66%) |