Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 6.754 | 6.804 | 6.754 | 6.804 | 4,172 | +0.03(+0.47%) |
Mar 30, 2006 | 6.804 | 6.854 | 6.772 | 6.772 | 6,587 | -0.08(-1.20%) |
Mar 29, 2006 | 6.849 | 7.013 | 6.831 | 6.854 | 23,056 | +0.05(+0.74%) |
Mar 28, 2006 | 6.781 | 6.827 | 6.781 | 6.804 | 6,367 | +0.02(+0.34%) |
Mar 27, 2006 | 6.799 | 6.799 | 6.781 | 6.781 | 3,513 | -0.06(-0.93%) |
Mar 24, 2006 | 6.786 | 6.854 | 6.776 | 6.845 | 26,789 | +0.08(+1.14%) |
Mar 23, 2006 | 6.827 | 6.836 | 6.767 | 6.767 | 17,566 | -0.06(-0.93%) |
Mar 22, 2006 | 6.808 | 6.831 | 6.769 | 6.831 | 9,003 | +0.07(+1.01%) |
Mar 21, 2006 | 6.786 | 6.786 | 6.735 | 6.763 | 15,810 | -0.04(-0.54%) |
Mar 20, 2006 | 6.772 | 6.799 | 6.767 | 6.799 | 6,148 | +0.03(+0.40%) |
Mar 17, 2006 | 6.740 | 6.772 | 6.740 | 6.772 | 10,320 | +0.02(+0.27%) |
Mar 16, 2006 | 6.831 | 6.831 | 6.708 | 6.754 | 32,498 | -0.01(-0.20%) |
Mar 15, 2006 | 6.776 | 6.776 | 6.722 | 6.767 | 23,495 | +0.03(+0.41%) |
Mar 14, 2006 | 6.786 | 6.804 | 6.735 | 6.740 | 9,003 | -0.07(-1.00%) |
Mar 13, 2006 | 6.767 | 6.877 | 6.763 | 6.808 | 30,302 | -0.04(-0.60%) |
Mar 10, 2006 | 6.877 | 6.877 | 6.849 | 6.849 | 6,587 | +0.02(+0.27%) |
Mar 09, 2006 | 6.899 | 6.899 | 6.831 | 6.831 | 10,540 | +0.00(+0.00%) |
Mar 08, 2006 | 6.831 | 6.858 | 6.770 | 6.831 | 14,931 | +0.05(+0.67%) |
Mar 07, 2006 | 6.767 | 6.795 | 6.767 | 6.786 | 16,468 | +0.02(+0.27%) |
Mar 06, 2006 | 6.767 | 6.781 | 6.758 | 6.767 | 8,344 | -0.05(-0.67%) |
Mar 03, 2006 | 6.845 | 6.877 | 6.786 | 6.813 | 26,789 | -0.04(-0.53%) |
Mar 02, 2006 | 6.849 | 6.849 | 6.849 | 6.849 | 7,465 | +0.00(+0.00%) |
Mar 01, 2006 | 6.931 | 6.931 | 6.849 | 6.849 | 23,715 | -0.05(-0.79%) |
Feb 28, 2006 | 6.913 | 6.922 | 6.849 | 6.904 | 10,540 | -0.01(-0.13%) |
Feb 27, 2006 | 6.922 | 6.922 | 6.877 | 6.913 | 3,293 | +0.02(+0.33%) |
Feb 24, 2006 | 6.904 | 6.977 | 6.886 | 6.890 | 14,053 | +0.01(+0.20%) |
Feb 23, 2006 | 6.854 | 6.886 | 6.854 | 6.877 | 31,839 | +0.03(+0.40%) |
Feb 22, 2006 | 6.822 | 6.849 | 6.790 | 6.849 | 21,080 | +0.03(+0.40%) |
Feb 21, 2006 | 6.813 | 6.831 | 6.786 | 6.822 | 17,786 | -0.07(-1.06%) |
Feb 17, 2006 | 6.858 | 6.908 | 6.854 | 6.895 | 37,549 | +0.03(+0.40%) |
Feb 16, 2006 | 6.854 | 6.867 | 6.840 | 6.867 | 27,667 | -0.01(-0.20%) |
Feb 15, 2006 | 6.863 | 6.881 | 6.863 | 6.881 | 7,246 | +0.05(+0.73%) |
Feb 14, 2006 | 6.831 | 6.868 | 6.831 | 6.831 | 12,735 | -0.03(-0.46%) |
Feb 13, 2006 | 6.827 | 6.863 | 6.827 | 6.863 | 7,685 | +0.01(+0.13%) |
Feb 10, 2006 | 6.854 | 6.854 | 6.831 | 6.854 | 6,148 | +0.02(+0.33%) |
Feb 09, 2006 | 6.867 | 6.867 | 6.829 | 6.831 | 13,614 | -0.00(-0.07%) |
Feb 08, 2006 | 6.922 | 6.977 | 6.772 | 6.836 | 36,231 | -0.11(-1.57%) |
Feb 07, 2006 | 6.990 | 6.990 | 6.945 | 6.945 | 3,293 | +0.00(+0.00%) |
Feb 06, 2006 | 6.899 | 6.945 | 6.877 | 6.945 | 3,074 | +0.08(+1.19%) |
Feb 03, 2006 | 6.831 | 6.908 | 6.831 | 6.863 | 9,661 | -0.00(-0.07%) |
Feb 02, 2006 | 6.990 | 6.990 | 6.831 | 6.867 | 19,982 | -0.07(-1.05%) |
Feb 01, 2006 | 7.013 | 7.100 | 6.940 | 6.940 | 35,133 | -0.11(-1.55%) |
Jan 31, 2006 | 7.036 | 7.050 | 6.968 | 7.050 | 26,350 | +0.05(+0.65%) |
Jan 30, 2006 | 6.922 | 7.004 | 6.893 | 7.004 | 9,222 | +0.04(+0.52%) |
Jan 27, 2006 | 6.968 | 6.968 | 6.968 | 6.968 | 5,489 | +0.06(+0.86%) |
Jan 26, 2006 | 6.986 | 6.986 | 6.904 | 6.908 | 7,246 | -0.08(-1.11%) |
Jan 25, 2006 | 7.022 | 7.022 | 6.986 | 6.986 | 7,465 | -0.00(-0.07%) |
Jan 24, 2006 | 6.886 | 7.013 | 6.854 | 6.990 | 49,187 | +0.15(+2.27%) |
Jan 23, 2006 | 6.867 | 6.867 | 6.808 | 6.836 | 16,688 | +0.01(+0.20%) |
Jan 20, 2006 | 6.831 | 6.831 | 6.795 | 6.822 | 15,590 | -0.08(-1.12%) |
Jan 19, 2006 | 6.795 | 6.899 | 6.772 | 6.899 | 16,249 | +0.09(+1.34%) |
Jan 18, 2006 | 6.804 | 6.827 | 6.804 | 6.808 | 10,759 | -0.01(-0.13%) |
Jan 17, 2006 | 6.722 | 6.822 | 6.717 | 6.817 | 30,741 | +0.07(+1.08%) |
Jan 13, 2006 | 6.717 | 6.808 | 6.717 | 6.745 | 29,424 | +0.00(+0.00%) |
Jan 12, 2006 | 6.849 | 6.849 | 6.740 | 6.745 | 3,952 | -0.06(-0.87%) |
Jan 11, 2006 | 6.831 | 6.867 | 6.804 | 6.804 | 7,026 | -0.00(-0.07%) |
Jan 10, 2006 | 6.804 | 6.836 | 6.804 | 6.808 | 16,249 | +0.04(+0.61%) |
Jan 09, 2006 | 6.831 | 6.831 | 6.745 | 6.767 | 16,688 | +0.01(+0.13%) |
Jan 06, 2006 | 6.704 | 6.758 | 6.649 | 6.758 | 29,204 | +0.09(+1.30%) |
Jan 05, 2006 | 6.631 | 6.676 | 6.617 | 6.672 | 44,575 | -0.00(-0.07%) |
Jan 04, 2006 | 6.672 | 6.676 | 6.626 | 6.676 | 18,225 | +0.01(+0.14%) |