Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 6.281 | 6.484 | 6.281 | 6.471 | 1,406,948 | +0.14(+2.24%) |
Mar 30, 2006 | 6.222 | 6.362 | 6.207 | 6.329 | 1,369,654 | +0.14(+2.19%) |
Mar 29, 2006 | 6.089 | 6.205 | 6.089 | 6.194 | 836,352 | +0.09(+1.47%) |
Mar 28, 2006 | 6.109 | 6.168 | 6.091 | 6.104 | 495,294 | -0.01(-0.14%) |
Mar 27, 2006 | 6.165 | 6.174 | 6.082 | 6.113 | 611,733 | -0.09(-1.51%) |
Mar 24, 2006 | 6.146 | 6.207 | 6.085 | 6.207 | 478,681 | +0.07(+1.17%) |
Mar 23, 2006 | 6.128 | 6.152 | 6.074 | 6.135 | 951,352 | -0.02(-0.35%) |
Mar 22, 2006 | 6.091 | 6.183 | 6.069 | 6.157 | 562,017 | +0.04(+0.64%) |
Mar 21, 2006 | 6.213 | 6.229 | 6.074 | 6.117 | 887,547 | -0.12(-1.86%) |
Mar 20, 2006 | 6.185 | 6.237 | 6.176 | 6.233 | 741,995 | +0.03(+0.49%) |
Mar 17, 2006 | 6.216 | 6.240 | 6.168 | 6.202 | 1,818,764 | +0.02(+0.39%) |
Mar 16, 2006 | 6.244 | 6.268 | 6.152 | 6.178 | 2,572,279 | -0.07(-1.08%) |
Mar 15, 2006 | 6.242 | 6.277 | 6.183 | 6.246 | 621,585 | -0.01(-0.10%) |
Mar 14, 2006 | 6.220 | 6.264 | 6.178 | 6.253 | 717,847 | +0.04(+0.60%) |
Mar 13, 2006 | 6.277 | 6.331 | 6.207 | 6.216 | 793,877 | -0.02(-0.35%) |
Mar 10, 2006 | 6.207 | 6.270 | 6.194 | 6.237 | 543,732 | +0.02(+0.25%) |
Mar 09, 2006 | 6.176 | 6.259 | 6.113 | 6.222 | 795,765 | +0.05(+0.85%) |
Mar 08, 2006 | 6.246 | 6.246 | 6.159 | 6.170 | 1,319,274 | -0.08(-1.26%) |
Mar 07, 2006 | 6.331 | 6.366 | 6.213 | 6.248 | 1,494,402 | -0.09(-1.34%) |
Mar 06, 2006 | 6.377 | 6.377 | 6.309 | 6.333 | 853,569 | -0.01(-0.14%) |
Mar 03, 2006 | 6.264 | 6.392 | 6.242 | 6.342 | 2,864,464 | +0.06(+0.90%) |
Mar 02, 2006 | 6.255 | 6.303 | 6.222 | 6.285 | 1,079,906 | +0.02(+0.38%) |
Mar 01, 2006 | 6.047 | 6.264 | 6.004 | 6.261 | 1,996,191 | +0.26(+4.25%) |
Feb 28, 2006 | 6.076 | 6.186 | 5.984 | 6.006 | 1,099,235 | -0.07(-1.15%) |
Feb 27, 2006 | 6.093 | 6.200 | 6.058 | 6.076 | 713,299 | -0.02(-0.25%) |
Feb 24, 2006 | 5.999 | 6.109 | 5.999 | 6.091 | 603,721 | +0.08(+1.27%) |
Feb 23, 2006 | 6.067 | 6.076 | 6.004 | 6.015 | 709,992 | -0.09(-1.54%) |
Feb 22, 2006 | 6.058 | 6.133 | 6.004 | 6.109 | 508,343 | +0.09(+1.49%) |
Feb 21, 2006 | 6.096 | 6.157 | 6.004 | 6.019 | 723,682 | -0.09(-1.39%) |
Feb 17, 2006 | 6.194 | 6.205 | 6.091 | 6.104 | 574,462 | -0.07(-1.10%) |
Feb 16, 2006 | 6.176 | 6.264 | 6.146 | 6.172 | 712,712 | +0.01(+0.11%) |
Feb 15, 2006 | 6.120 | 6.205 | 6.091 | 6.165 | 845,311 | +0.02(+0.39%) |
Feb 14, 2006 | 6.137 | 6.196 | 6.015 | 6.141 | 849,181 | +0.04(+0.61%) |
Feb 13, 2006 | 6.130 | 6.205 | 6.104 | 6.104 | 809,941 | -0.07(-1.17%) |
Feb 10, 2006 | 6.076 | 6.198 | 6.054 | 6.176 | 1,695,523 | +0.08(+1.29%) |
Feb 09, 2006 | 6.296 | 6.329 | 6.093 | 6.098 | 1,450,045 | -0.20(-3.22%) |
Feb 08, 2006 | 6.133 | 6.336 | 6.133 | 6.301 | 944,747 | +0.14(+2.30%) |
Feb 07, 2006 | 6.189 | 6.272 | 6.059 | 6.159 | 1,520,799 | -0.06(-0.95%) |
Feb 06, 2006 | 6.178 | 6.244 | 6.135 | 6.218 | 1,185,338 | +0.02(+0.39%) |
Feb 03, 2006 | 6.336 | 6.368 | 6.170 | 6.194 | 1,433,592 | -0.16(-2.48%) |
Feb 02, 2006 | 6.362 | 6.384 | 6.288 | 6.351 | 953,051 | -0.01(-0.14%) |
Feb 01, 2006 | 6.331 | 6.440 | 6.314 | 6.360 | 1,046,176 | -0.01(-0.17%) |
Jan 31, 2006 | 6.331 | 6.432 | 6.331 | 6.371 | 1,108,099 | +0.01(+0.17%) |
Jan 30, 2006 | 6.397 | 6.497 | 6.331 | 6.360 | 1,683,930 | -0.05(-0.72%) |
Jan 27, 2006 | 6.072 | 6.493 | 6.074 | 6.406 | 3,081,993 | +0.33(+5.50%) |
Jan 26, 2006 | 6.467 | 6.288 | 5.934 | 6.072 | 7,522,336 | -0.40(-6.11%) |
Jan 25, 2006 | 6.519 | 6.526 | 6.432 | 6.467 | 1,299,253 | -0.00(-0.07%) |
Jan 24, 2006 | 6.475 | 6.593 | 6.438 | 6.471 | 1,356,595 | +0.03(+0.44%) |
Jan 23, 2006 | 6.537 | 6.537 | 6.355 | 6.443 | 1,253,939 | -0.01(-0.17%) |
Jan 20, 2006 | 6.580 | 6.604 | 6.445 | 6.454 | 883,168 | -0.09(-1.43%) |
Jan 19, 2006 | 6.534 | 6.637 | 6.467 | 6.547 | 1,080,291 | +0.06(+0.94%) |
Jan 18, 2006 | 6.443 | 6.593 | 6.397 | 6.486 | 1,270,717 | -0.02(-0.27%) |
Jan 17, 2006 | 6.554 | 6.591 | 6.484 | 6.504 | 882,710 | -0.05(-0.77%) |
Jan 13, 2006 | 6.537 | 6.652 | 6.517 | 6.554 | 821,703 | -0.01(-0.13%) |
Jan 12, 2006 | 6.617 | 6.633 | 6.517 | 6.563 | 1,632,002 | -0.12(-1.80%) |
Jan 11, 2006 | 6.790 | 6.868 | 6.595 | 6.683 | 2,656,522 | -0.06(-0.87%) |
Jan 10, 2006 | 6.440 | 6.818 | 6.257 | 6.742 | 7,165,150 | -0.29(-4.16%) |
Jan 09, 2006 | 7.058 | 7.257 | 6.849 | 7.034 | 2,110,747 | +0.00(+0.03%) |
Jan 06, 2006 | 6.877 | 7.065 | 6.877 | 7.032 | 986,003 | +0.19(+2.74%) |
Jan 05, 2006 | 6.611 | 6.921 | 6.606 | 6.844 | 2,253,047 | +0.21(+3.23%) |
Jan 04, 2006 | 6.447 | 6.768 | 6.447 | 6.630 | 1,118,020 | +0.13(+2.05%) |