Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 6.890 | 7.100 | 6.800 | 7.100 | 170,164 | +0.24(+3.50%) |
Mar 30, 2006 | 6.580 | 6.860 | 6.500 | 6.860 | 394,421 | +0.30(+4.57%) |
Mar 29, 2006 | 6.500 | 6.620 | 6.500 | 6.560 | 126,306 | +0.05(+0.77%) |
Mar 28, 2006 | 6.550 | 6.630 | 6.500 | 6.510 | 176,767 | -0.06(-0.91%) |
Mar 27, 2006 | 6.740 | 6.760 | 6.540 | 6.570 | 130,983 | -0.21(-3.10%) |
Mar 24, 2006 | 6.830 | 6.830 | 6.650 | 6.780 | 73,466 | -0.02(-0.29%) |
Mar 23, 2006 | 6.690 | 6.810 | 6.670 | 6.800 | 97,600 | +0.08(+1.19%) |
Mar 22, 2006 | 6.570 | 6.740 | 6.510 | 6.720 | 71,000 | +0.18(+2.75%) |
Mar 21, 2006 | 6.750 | 6.770 | 6.530 | 6.540 | 141,448 | -0.19(-2.82%) |
Mar 20, 2006 | 6.640 | 6.750 | 6.610 | 6.730 | 88,895 | +0.05(+0.75%) |
Mar 17, 2006 | 6.760 | 6.770 | 6.580 | 6.680 | 260,991 | -0.05(-0.74%) |
Mar 16, 2006 | 6.680 | 6.770 | 6.640 | 6.730 | 170,257 | +0.05(+0.75%) |
Mar 15, 2006 | 6.720 | 6.720 | 6.570 | 6.680 | 237,838 | +0.00(+0.00%) |
Mar 14, 2006 | 6.560 | 6.690 | 6.520 | 6.680 | 376,458 | +0.15(+2.30%) |
Mar 13, 2006 | 6.520 | 6.600 | 6.510 | 6.530 | 72,516 | -0.01(-0.15%) |
Mar 10, 2006 | 6.510 | 6.550 | 6.470 | 6.540 | 78,372 | +0.04(+0.62%) |
Mar 09, 2006 | 6.550 | 6.570 | 6.500 | 6.500 | 103,486 | -0.05(-0.76%) |
Mar 08, 2006 | 6.500 | 6.600 | 6.470 | 6.550 | 86,247 | +0.04(+0.61%) |
Mar 07, 2006 | 6.500 | 6.570 | 6.500 | 6.510 | 84,035 | +0.00(+0.00%) |
Mar 06, 2006 | 6.500 | 6.530 | 6.470 | 6.510 | 134,564 | +0.01(+0.15%) |
Mar 03, 2006 | 6.500 | 6.610 | 6.500 | 6.500 | 87,991 | -0.02(-0.31%) |
Mar 02, 2006 | 6.480 | 6.600 | 6.480 | 6.520 | 83,083 | +0.01(+0.15%) |
Mar 01, 2006 | 6.430 | 6.510 | 6.350 | 6.510 | 605,939 | +0.13(+2.04%) |
Feb 28, 2006 | 6.350 | 6.420 | 6.360 | 6.380 | 202,715 | +0.03(+0.47%) |
Feb 27, 2006 | 6.350 | 6.400 | 6.300 | 6.350 | 481,608 | +0.05(+0.79%) |
Feb 24, 2006 | 6.230 | 6.340 | 6.230 | 6.300 | 197,684 | +0.03(+0.48%) |
Feb 23, 2006 | 6.220 | 6.270 | 6.210 | 6.270 | 166,551 | +0.04(+0.64%) |
Feb 22, 2006 | 6.250 | 6.330 | 6.230 | 6.230 | 196,240 | -0.04(-0.64%) |
Feb 21, 2006 | 6.480 | 6.480 | 6.230 | 6.270 | 217,442 | -0.11(-1.72%) |
Feb 17, 2006 | 6.460 | 6.460 | 6.270 | 6.380 | 197,693 | -0.06(-0.93%) |
Feb 16, 2006 | 6.420 | 6.490 | 6.370 | 6.440 | 214,800 | +0.00(+0.00%) |
Feb 15, 2006 | 6.550 | 6.550 | 6.420 | 6.440 | 323,219 | -0.13(-1.98%) |
Feb 14, 2006 | 6.320 | 6.690 | 6.200 | 6.570 | 936,248 | +0.28(+4.45%) |
Feb 13, 2006 | 6.320 | 6.380 | 6.160 | 6.290 | 207,166 | -0.08(-1.26%) |
Feb 10, 2006 | 6.230 | 6.380 | 6.190 | 6.370 | 134,286 | +0.10(+1.59%) |
Feb 09, 2006 | 6.280 | 6.370 | 6.250 | 6.270 | 105,729 | -0.01(-0.16%) |
Feb 08, 2006 | 6.350 | 6.350 | 6.230 | 6.280 | 227,292 | -0.04(-0.63%) |
Feb 07, 2006 | 6.430 | 6.450 | 6.220 | 6.320 | 190,622 | -0.11(-1.71%) |
Feb 06, 2006 | 6.400 | 6.750 | 6.300 | 6.430 | 265,166 | +0.02(+0.31%) |
Feb 03, 2006 | 6.480 | 6.500 | 6.390 | 6.410 | 310,247 | -0.06(-0.93%) |
Feb 02, 2006 | 6.530 | 6.530 | 6.340 | 6.470 | 204,783 | -0.06(-0.92%) |
Feb 01, 2006 | 6.600 | 6.600 | 6.470 | 6.530 | 314,664 | -0.04(-0.61%) |
Jan 31, 2006 | 6.660 | 6.690 | 6.550 | 6.570 | 343,889 | -0.13(-1.94%) |
Jan 30, 2006 | 6.740 | 6.790 | 6.630 | 6.700 | 271,323 | -0.07(-1.03%) |
Jan 27, 2006 | 6.860 | 6.820 | 6.710 | 6.770 | 431,892 | -0.09(-1.31%) |
Jan 26, 2006 | 6.910 | 6.920 | 6.470 | 6.860 | 486,942 | -0.05(-0.72%) |
Jan 25, 2006 | 6.820 | 6.920 | 6.700 | 6.910 | 293,998 | +0.12(+1.77%) |
Jan 24, 2006 | 6.640 | 6.810 | 6.640 | 6.790 | 106,552 | +0.14(+2.11%) |
Jan 23, 2006 | 6.500 | 6.660 | 6.500 | 6.650 | 185,416 | +0.14(+2.15%) |
Jan 20, 2006 | 6.600 | 6.600 | 6.480 | 6.510 | 235,501 | -0.06(-0.91%) |
Jan 19, 2006 | 6.590 | 6.600 | 6.490 | 6.570 | 296,242 | -0.02(-0.30%) |
Jan 18, 2006 | 6.550 | 6.600 | 6.470 | 6.590 | 207,085 | +0.01(+0.15%) |
Jan 17, 2006 | 6.610 | 6.650 | 6.520 | 6.580 | 101,614 | -0.02(-0.30%) |
Jan 13, 2006 | 6.670 | 6.670 | 6.510 | 6.600 | 161,452 | -0.04(-0.60%) |
Jan 12, 2006 | 6.660 | 6.680 | 6.540 | 6.640 | 94,600 | +0.02(+0.30%) |
Jan 11, 2006 | 6.610 | 6.640 | 6.500 | 6.620 | 169,920 | +0.09(+1.38%) |
Jan 10, 2006 | 6.430 | 6.580 | 6.400 | 6.530 | 406,275 | +0.05(+0.77%) |
Jan 09, 2006 | 6.440 | 6.560 | 6.410 | 6.480 | 130,173 | -0.04(-0.61%) |
Jan 06, 2006 | 6.600 | 6.690 | 6.430 | 6.520 | 440,999 | +0.05(+0.77%) |
Jan 05, 2006 | 6.410 | 6.600 | 6.340 | 6.470 | 848,790 | +0.08(+1.25%) |
Jan 04, 2006 | 6.360 | 6.440 | 6.350 | 6.390 | 332,474 | +0.03(+0.47%) |