Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 6.901 | 6.959 | 6.833 | 6.936 | 1,838,707 | +0.02(+0.36%) |
Mar 30, 2006 | 7.033 | 7.037 | 6.852 | 6.911 | 1,046,035 | -0.14(-1.95%) |
Mar 29, 2006 | 6.903 | 7.049 | 6.901 | 7.049 | 1,628,625 | +0.15(+2.24%) |
Mar 28, 2006 | 6.825 | 6.965 | 6.817 | 6.895 | 1,100,014 | +0.05(+0.75%) |
Mar 27, 2006 | 6.959 | 6.987 | 6.835 | 6.843 | 1,434,590 | -0.14(-1.94%) |
Mar 24, 2006 | 6.987 | 7.008 | 6.946 | 6.979 | 832,062 | -0.01(-0.21%) |
Mar 23, 2006 | 6.950 | 7.027 | 6.936 | 6.994 | 826,713 | -0.01(-0.09%) |
Mar 22, 2006 | 6.948 | 7.016 | 6.903 | 7.000 | 1,129,193 | +0.03(+0.47%) |
Mar 21, 2006 | 7.039 | 7.088 | 6.874 | 6.967 | 2,089,639 | -0.10(-1.40%) |
Mar 20, 2006 | 7.109 | 7.119 | 7.004 | 7.066 | 1,712,755 | -0.08(-1.18%) |
Mar 17, 2006 | 7.086 | 7.164 | 6.998 | 7.150 | 3,300,531 | +0.05(+0.64%) |
Mar 16, 2006 | 7.088 | 7.158 | 7.049 | 7.105 | 3,385,633 | +0.03(+0.38%) |
Mar 15, 2006 | 6.930 | 7.078 | 6.891 | 7.078 | 2,659,585 | +0.16(+2.35%) |
Mar 14, 2006 | 6.835 | 6.924 | 6.792 | 6.915 | 1,254,658 | +0.06(+0.81%) |
Mar 13, 2006 | 6.887 | 6.955 | 6.792 | 6.860 | 1,574,159 | -0.02(-0.27%) |
Mar 10, 2006 | 6.765 | 6.901 | 6.747 | 6.878 | 1,685,522 | +0.11(+1.67%) |
Mar 09, 2006 | 6.683 | 6.786 | 6.642 | 6.765 | 1,604,796 | +0.09(+1.39%) |
Mar 08, 2006 | 6.623 | 6.677 | 6.558 | 6.673 | 1,553,248 | +0.02(+0.37%) |
Mar 07, 2006 | 6.724 | 6.765 | 6.644 | 6.648 | 1,136,973 | -0.12(-1.76%) |
Mar 06, 2006 | 6.494 | 6.846 | 6.494 | 6.767 | 1,629,111 | +0.08(+1.17%) |
Mar 03, 2006 | 6.706 | 6.739 | 6.654 | 6.689 | 2,676,119 | -0.05(-0.73%) |
Mar 02, 2006 | 6.716 | 6.747 | 6.667 | 6.739 | 1,783,269 | +0.02(+0.34%) |
Mar 01, 2006 | 6.650 | 6.716 | 6.617 | 6.716 | 1,821,686 | +0.06(+0.96%) |
Feb 28, 2006 | 6.702 | 6.716 | 6.560 | 6.652 | 2,304,584 | -0.05(-0.74%) |
Feb 27, 2006 | 6.704 | 6.755 | 6.660 | 6.702 | 1,467,659 | +0.02(+0.28%) |
Feb 24, 2006 | 6.776 | 6.792 | 6.671 | 6.683 | 2,035,659 | -0.11(-1.57%) |
Feb 23, 2006 | 6.788 | 6.811 | 6.708 | 6.790 | 1,236,665 | -0.01(-0.21%) |
Feb 22, 2006 | 6.765 | 6.823 | 6.669 | 6.804 | 1,291,617 | +0.07(+1.10%) |
Feb 21, 2006 | 6.597 | 6.734 | 6.584 | 6.730 | 1,582,912 | +0.11(+1.71%) |
Feb 17, 2006 | 6.621 | 6.626 | 6.550 | 6.617 | 1,620,357 | +0.02(+0.34%) |
Feb 16, 2006 | 6.529 | 6.607 | 6.490 | 6.595 | 1,392,282 | +0.09(+1.42%) |
Feb 15, 2006 | 6.492 | 6.504 | 6.411 | 6.502 | 1,514,830 | +0.02(+0.35%) |
Feb 14, 2006 | 6.428 | 6.492 | 6.395 | 6.480 | 1,659,748 | +0.06(+0.96%) |
Feb 13, 2006 | 6.619 | 6.619 | 6.386 | 6.418 | 1,547,898 | -0.02(-0.26%) |
Feb 10, 2006 | 6.243 | 6.463 | 6.243 | 6.434 | 10,476,888 | +0.16(+2.62%) |
Feb 09, 2006 | 6.239 | 6.342 | 6.218 | 6.270 | 1,029,987 | +0.03(+0.56%) |
Feb 08, 2006 | 6.253 | 6.259 | 6.169 | 6.235 | 662,829 | -0.02(-0.30%) |
Feb 07, 2006 | 6.336 | 6.391 | 6.243 | 6.253 | 1,110,227 | -0.09(-1.36%) |
Feb 06, 2006 | 6.262 | 6.354 | 6.257 | 6.340 | 1,218,186 | +0.06(+0.98%) |
Feb 03, 2006 | 6.313 | 6.354 | 6.245 | 6.278 | 1,488,570 | -0.15(-2.27%) |
Feb 02, 2006 | 6.457 | 6.488 | 6.389 | 6.424 | 1,876,152 | -0.05(-0.83%) |
Feb 01, 2006 | 6.459 | 6.496 | 6.432 | 6.477 | 1,497,809 | -0.01(-0.13%) |
Jan 31, 2006 | 6.414 | 6.496 | 6.414 | 6.486 | 1,740,960 | +0.02(+0.32%) |
Jan 30, 2006 | 6.477 | 6.498 | 6.395 | 6.465 | 2,620,681 | +0.00(+0.03%) |
Jan 27, 2006 | 6.344 | 6.477 | 6.383 | 6.463 | 1,246,391 | +0.12(+1.88%) |
Jan 26, 2006 | 6.321 | 6.366 | 6.296 | 6.344 | 1,455,987 | +0.02(+0.36%) |
Jan 25, 2006 | 6.354 | 6.395 | 6.282 | 6.321 | 1,600,419 | -0.03(-0.45%) |
Jan 24, 2006 | 6.220 | 6.358 | 6.220 | 6.350 | 1,327,604 | +0.11(+1.75%) |
Jan 23, 2006 | 6.218 | 6.266 | 6.208 | 6.241 | 1,063,056 | +0.04(+0.70%) |
Jan 20, 2006 | 6.352 | 6.352 | 6.185 | 6.198 | 1,150,104 | -0.12(-1.89%) |
Jan 19, 2006 | 6.220 | 6.317 | 6.185 | 6.317 | 834,980 | +0.13(+2.03%) |
Jan 18, 2006 | 6.210 | 6.259 | 6.157 | 6.192 | 1,534,282 | -0.04(-0.66%) |
Jan 17, 2006 | 6.247 | 6.247 | 6.194 | 6.233 | 1,225,480 | -0.03(-0.43%) |
Jan 13, 2006 | 6.294 | 6.307 | 6.243 | 6.259 | 1,634,947 | -0.05(-0.78%) |
Jan 12, 2006 | 6.354 | 6.354 | 6.272 | 6.309 | 1,097,583 | -0.02(-0.39%) |
Jan 11, 2006 | 6.327 | 6.350 | 6.282 | 6.334 | 1,595,070 | +0.00(+0.00%) |
Jan 10, 2006 | 6.262 | 6.368 | 6.251 | 6.334 | 1,276,056 | +0.03(+0.49%) |
Jan 09, 2006 | 6.210 | 6.313 | 6.210 | 6.303 | 1,554,707 | +0.08(+1.26%) |
Jan 06, 2006 | 6.210 | 6.239 | 6.148 | 6.225 | 2,165,502 | +0.05(+0.73%) |
Jan 05, 2006 | 6.093 | 6.206 | 6.079 | 6.179 | 2,073,105 | +0.07(+1.21%) |
Jan 04, 2006 | 6.000 | 6.120 | 5.978 | 6.105 | 2,076,022 | +0.10(+1.68%) |