Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 6.196 | 6.274 | 6.183 | 6.235 | 4,066,186 | +0.03(+0.53%) |
Mar 30, 2006 | 6.333 | 6.398 | 6.196 | 6.202 | 7,290,617 | -0.18(-2.86%) |
Mar 29, 2006 | 6.463 | 6.489 | 6.339 | 6.385 | 3,390,022 | -0.08(-1.21%) |
Mar 28, 2006 | 6.555 | 6.561 | 6.346 | 6.463 | 8,363,587 | -0.09(-1.39%) |
Mar 27, 2006 | 6.750 | 6.763 | 6.555 | 6.555 | 3,774,255 | -0.25(-3.74%) |
Mar 24, 2006 | 6.679 | 6.816 | 6.659 | 6.809 | 3,352,304 | +0.10(+1.56%) |
Mar 23, 2006 | 6.724 | 6.750 | 6.659 | 6.705 | 5,013,890 | -0.10(-1.44%) |
Mar 22, 2006 | 6.470 | 6.985 | 6.470 | 6.803 | 10,112,569 | +0.37(+5.78%) |
Mar 21, 2006 | 6.685 | 6.731 | 6.346 | 6.431 | 9,534,839 | -0.25(-3.71%) |
Mar 20, 2006 | 6.594 | 6.692 | 6.581 | 6.679 | 2,166,639 | +0.08(+1.29%) |
Mar 17, 2006 | 6.659 | 6.659 | 6.503 | 6.594 | 4,116,477 | +0.00(+0.00%) |
Mar 16, 2006 | 6.679 | 6.679 | 6.483 | 6.594 | 5,934,608 | -0.10(-1.56%) |
Mar 15, 2006 | 6.522 | 6.731 | 6.522 | 6.698 | 3,328,232 | +0.16(+2.39%) |
Mar 14, 2006 | 6.509 | 6.561 | 6.470 | 6.542 | 6,877,712 | +0.00(+0.00%) |
Mar 13, 2006 | 6.633 | 6.679 | 6.509 | 6.542 | 6,266,251 | -0.05(-0.69%) |
Mar 10, 2006 | 6.470 | 6.594 | 6.450 | 6.587 | 13,193,947 | +0.12(+1.92%) |
Mar 09, 2006 | 6.529 | 6.535 | 6.457 | 6.463 | 4,580,746 | -0.07(-1.10%) |
Mar 08, 2006 | 6.555 | 6.581 | 6.489 | 6.535 | 4,362,871 | -0.05(-0.79%) |
Mar 07, 2006 | 6.594 | 6.600 | 6.535 | 6.587 | 2,503,495 | -0.01(-0.10%) |
Mar 06, 2006 | 6.679 | 6.718 | 6.581 | 6.594 | 1,549,812 | -0.10(-1.46%) |
Mar 03, 2006 | 6.770 | 6.776 | 6.620 | 6.692 | 2,923,913 | -0.12(-1.82%) |
Mar 02, 2006 | 6.783 | 6.829 | 6.685 | 6.816 | 4,275,475 | -0.02(-0.29%) |
Mar 01, 2006 | 6.757 | 6.861 | 6.757 | 6.835 | 5,339,093 | +0.08(+1.16%) |
Feb 28, 2006 | 6.887 | 6.881 | 6.744 | 6.757 | 2,139,961 | -0.13(-1.89%) |
Feb 27, 2006 | 6.907 | 6.946 | 6.835 | 6.887 | 3,059,912 | +0.03(+0.48%) |
Feb 24, 2006 | 6.737 | 6.874 | 6.666 | 6.855 | 12,369,977 | +0.14(+2.14%) |
Feb 23, 2006 | 6.522 | 6.724 | 6.457 | 6.711 | 6,103,726 | +0.18(+2.80%) |
Feb 22, 2006 | 6.509 | 6.568 | 6.476 | 6.529 | 2,769,668 | +0.07(+1.11%) |
Feb 21, 2006 | 6.581 | 6.646 | 6.437 | 6.457 | 2,162,499 | -0.08(-1.20%) |
Feb 17, 2006 | 6.522 | 6.555 | 6.496 | 6.535 | 2,007,641 | +0.01(+0.20%) |
Feb 16, 2006 | 6.548 | 6.587 | 6.503 | 6.522 | 1,864,895 | -0.03(-0.50%) |
Feb 15, 2006 | 6.587 | 6.653 | 6.516 | 6.555 | 3,330,838 | -0.03(-0.50%) |
Feb 14, 2006 | 6.555 | 6.679 | 6.503 | 6.587 | 1,875,014 | +0.01(+0.20%) |
Feb 13, 2006 | 6.529 | 6.574 | 6.489 | 6.574 | 1,967,470 | +0.06(+0.90%) |
Feb 10, 2006 | 6.503 | 6.555 | 6.463 | 6.516 | 1,893,873 | +0.00(+0.00%) |
Feb 09, 2006 | 6.516 | 6.574 | 6.503 | 6.516 | 3,814,579 | -0.01(-0.10%) |
Feb 08, 2006 | 6.444 | 6.529 | 6.392 | 6.522 | 2,881,902 | +0.09(+1.42%) |
Feb 07, 2006 | 6.444 | 6.483 | 6.392 | 6.431 | 3,034,307 | -0.03(-0.40%) |
Feb 06, 2006 | 6.483 | 6.503 | 6.411 | 6.457 | 4,803,988 | +0.03(+0.41%) |
Feb 03, 2006 | 6.405 | 6.450 | 6.346 | 6.431 | 4,553,761 | -0.04(-0.60%) |
Feb 02, 2006 | 6.639 | 6.639 | 6.450 | 6.470 | 4,247,110 | -0.16(-2.36%) |
Feb 01, 2006 | 6.574 | 6.639 | 6.529 | 6.626 | 1,974,216 | +0.04(+0.59%) |
Jan 31, 2006 | 6.581 | 6.646 | 6.496 | 6.587 | 4,733,611 | -0.02(-0.30%) |
Jan 30, 2006 | 6.685 | 6.692 | 6.581 | 6.607 | 4,338,032 | -0.05(-0.78%) |
Jan 27, 2006 | 6.731 | 6.816 | 6.535 | 6.659 | 5,434,768 | -0.08(-1.16%) |
Jan 26, 2006 | 6.666 | 6.763 | 6.685 | 6.737 | 3,827,152 | +0.08(+1.18%) |
Jan 25, 2006 | 6.613 | 6.659 | 6.489 | 6.659 | 2,556,852 | +0.04(+0.59%) |
Jan 24, 2006 | 6.509 | 6.626 | 6.509 | 6.620 | 7,292,150 | +0.11(+1.70%) |
Jan 23, 2006 | 6.418 | 6.516 | 6.418 | 6.509 | 3,194,379 | +0.09(+1.42%) |
Jan 20, 2006 | 6.535 | 6.568 | 6.411 | 6.418 | 5,087,946 | -0.18(-2.67%) |
Jan 19, 2006 | 6.522 | 6.600 | 6.489 | 6.594 | 3,017,901 | +0.07(+1.10%) |
Jan 18, 2006 | 6.463 | 6.535 | 6.457 | 6.522 | 2,869,022 | +0.03(+0.50%) |
Jan 17, 2006 | 6.457 | 6.535 | 6.457 | 6.489 | 3,552,546 | -0.03(-0.50%) |
Jan 13, 2006 | 6.529 | 6.555 | 6.431 | 6.522 | 3,490,450 | +0.03(+0.40%) |
Jan 12, 2006 | 6.522 | 6.542 | 6.457 | 6.496 | 2,287,000 | -0.04(-0.60%) |
Jan 11, 2006 | 6.542 | 6.574 | 6.496 | 6.535 | 10,200,578 | +0.01(+0.20%) |
Jan 10, 2006 | 6.626 | 6.653 | 6.450 | 6.522 | 9,063,671 | -0.14(-2.15%) |
Jan 09, 2006 | 6.731 | 6.750 | 6.659 | 6.666 | 4,465,905 | +0.00(+0.00%) |
Jan 06, 2006 | 6.711 | 6.757 | 6.620 | 6.666 | 9,280,319 | +0.10(+1.59%) |
Jan 05, 2006 | 6.411 | 6.574 | 6.411 | 6.561 | 5,401,036 | +0.13(+2.03%) |
Jan 04, 2006 | 6.346 | 6.496 | 6.327 | 6.431 | 6,857,166 | +0.08(+1.34%) |