Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 6.579 | 6.595 | 6.508 | 6.528 | 4,709,518 | -0.02(-0.31%) |
Mar 30, 2006 | 6.528 | 6.556 | 6.518 | 6.548 | 5,348,290 | +0.02(+0.34%) |
Mar 29, 2006 | 6.421 | 6.554 | 6.407 | 6.526 | 5,457,963 | +0.11(+1.64%) |
Mar 28, 2006 | 6.336 | 6.473 | 6.297 | 6.421 | 5,133,390 | +0.10(+1.63%) |
Mar 27, 2006 | 6.230 | 6.322 | 6.212 | 6.318 | 4,589,965 | +0.09(+1.46%) |
Mar 24, 2006 | 6.156 | 6.235 | 6.135 | 6.226 | 2,730,957 | +0.09(+1.38%) |
Mar 23, 2006 | 6.093 | 6.170 | 6.073 | 6.141 | 2,548,169 | +0.01(+0.17%) |
Mar 22, 2006 | 6.101 | 6.152 | 6.101 | 6.131 | 3,431,975 | +0.03(+0.56%) |
Mar 21, 2006 | 6.135 | 6.162 | 6.058 | 6.097 | 4,898,729 | -0.05(-0.82%) |
Mar 20, 2006 | 6.154 | 6.204 | 6.111 | 6.147 | 2,502,719 | -0.02(-0.26%) |
Mar 17, 2006 | 6.164 | 6.190 | 6.137 | 6.164 | 3,072,327 | +0.00(+0.00%) |
Mar 16, 2006 | 6.150 | 6.190 | 6.131 | 6.164 | 4,425,455 | +0.02(+0.30%) |
Mar 15, 2006 | 6.042 | 6.168 | 6.038 | 6.145 | 3,693,807 | +0.08(+1.34%) |
Mar 14, 2006 | 5.941 | 6.081 | 5.941 | 6.064 | 2,662,288 | +0.11(+1.84%) |
Mar 13, 2006 | 5.911 | 5.977 | 5.909 | 5.955 | 2,127,261 | +0.03(+0.58%) |
Mar 10, 2006 | 5.854 | 5.939 | 5.850 | 5.921 | 1,814,051 | +0.05(+0.86%) |
Mar 09, 2006 | 5.941 | 5.951 | 5.870 | 5.870 | 1,853,573 | -0.08(-1.29%) |
Mar 08, 2006 | 5.967 | 6.022 | 5.848 | 5.947 | 3,599,943 | -0.04(-0.64%) |
Mar 07, 2006 | 5.933 | 6.030 | 5.933 | 5.986 | 2,226,560 | +0.02(+0.37%) |
Mar 06, 2006 | 6.042 | 6.052 | 5.949 | 5.963 | 2,362,416 | -0.10(-1.70%) |
Mar 03, 2006 | 6.154 | 6.176 | 6.052 | 6.067 | 4,503,511 | -0.11(-1.71%) |
Mar 02, 2006 | 6.188 | 6.200 | 6.143 | 6.172 | 2,537,794 | -0.06(-0.91%) |
Mar 01, 2006 | 6.214 | 6.255 | 6.176 | 6.228 | 3,001,682 | +0.04(+0.59%) |
Feb 28, 2006 | 6.326 | 6.326 | 6.176 | 6.192 | 5,816,623 | -0.13(-2.11%) |
Feb 27, 2006 | 6.376 | 6.376 | 6.281 | 6.326 | 3,435,433 | -0.01(-0.13%) |
Feb 24, 2006 | 6.398 | 6.429 | 6.316 | 6.334 | 2,482,464 | -0.04(-0.70%) |
Feb 23, 2006 | 6.471 | 6.473 | 6.370 | 6.378 | 6,605,083 | -0.01(-0.22%) |
Feb 22, 2006 | 6.271 | 6.409 | 6.239 | 6.392 | 14,497,590 | +0.17(+2.73%) |
Feb 21, 2006 | 6.174 | 6.224 | 6.145 | 6.222 | 3,516,947 | +0.08(+1.25%) |
Feb 17, 2006 | 6.071 | 6.156 | 6.052 | 6.145 | 7,963,152 | +0.08(+1.27%) |
Feb 16, 2006 | 6.103 | 6.103 | 6.022 | 6.069 | 16,514,685 | -0.04(-0.60%) |
Feb 15, 2006 | 6.073 | 6.275 | 5.728 | 6.105 | 27,371,822 | +0.73(+13.55%) |
Feb 14, 2006 | 5.388 | 5.388 | 5.334 | 5.376 | 2,182,098 | -0.01(-0.11%) |
Feb 13, 2006 | 5.386 | 5.413 | 5.372 | 5.382 | 2,399,962 | +0.00(+0.00%) |
Feb 10, 2006 | 5.392 | 5.423 | 5.352 | 5.382 | 2,167,771 | -0.00(-0.04%) |
Feb 09, 2006 | 5.372 | 5.431 | 5.366 | 5.384 | 3,766,429 | +0.00(+0.08%) |
Feb 08, 2006 | 5.415 | 5.415 | 5.360 | 5.380 | 2,748,248 | -0.03(-0.56%) |
Feb 07, 2006 | 5.445 | 5.457 | 5.392 | 5.411 | 2,708,726 | -0.03(-0.60%) |
Feb 06, 2006 | 5.457 | 5.484 | 5.399 | 5.443 | 3,981,823 | -0.01(-0.11%) |
Feb 03, 2006 | 5.538 | 5.538 | 5.429 | 5.449 | 5,226,760 | -0.09(-1.61%) |
Feb 02, 2006 | 5.589 | 5.607 | 5.504 | 5.538 | 6,530,980 | -0.08(-1.41%) |
Feb 01, 2006 | 5.718 | 5.720 | 5.615 | 5.617 | 10,245,043 | -0.10(-1.80%) |
Jan 31, 2006 | 5.674 | 5.735 | 5.662 | 5.720 | 2,872,742 | +0.05(+0.82%) |
Jan 30, 2006 | 5.712 | 5.712 | 5.650 | 5.674 | 3,079,243 | -0.00(-0.04%) |
Jan 27, 2006 | 5.702 | 5.753 | 5.666 | 5.676 | 3,782,237 | -0.05(-0.88%) |
Jan 26, 2006 | 5.749 | 5.769 | 5.688 | 5.726 | 2,315,978 | -0.01(-0.18%) |
Jan 25, 2006 | 5.678 | 5.743 | 5.668 | 5.737 | 5,170,935 | -0.02(-0.28%) |
Jan 24, 2006 | 5.872 | 5.892 | 5.743 | 5.753 | 4,019,368 | -0.10(-1.66%) |
Jan 23, 2006 | 5.854 | 5.882 | 5.809 | 5.850 | 2,488,886 | +0.02(+0.35%) |
Jan 20, 2006 | 5.878 | 5.923 | 5.824 | 5.830 | 2,603,993 | -0.05(-0.83%) |
Jan 19, 2006 | 5.955 | 5.963 | 5.850 | 5.878 | 3,795,576 | -0.06(-1.09%) |
Jan 18, 2006 | 5.880 | 6.024 | 5.838 | 5.943 | 6,531,968 | +0.15(+2.59%) |
Jan 17, 2006 | 5.759 | 5.801 | 5.726 | 5.793 | 2,486,910 | +0.02(+0.42%) |
Jan 13, 2006 | 5.722 | 5.777 | 5.704 | 5.769 | 2,195,437 | +0.03(+0.53%) |
Jan 12, 2006 | 5.779 | 5.797 | 5.728 | 5.739 | 3,354,908 | -0.02(-0.32%) |
Jan 11, 2006 | 5.688 | 5.779 | 5.682 | 5.757 | 3,654,286 | +0.09(+1.57%) |
Jan 10, 2006 | 5.672 | 5.696 | 5.639 | 5.668 | 3,099,498 | -0.00(-0.07%) |
Jan 09, 2006 | 5.660 | 5.684 | 5.625 | 5.672 | 2,931,036 | +0.03(+0.57%) |
Jan 06, 2006 | 5.645 | 5.676 | 5.609 | 5.639 | 3,464,581 | -0.00(-0.07%) |
Jan 05, 2006 | 5.607 | 5.648 | 5.546 | 5.643 | 5,141,294 | +0.05(+0.87%) |
Jan 04, 2006 | 5.536 | 5.603 | 5.467 | 5.595 | 3,185,458 | +0.06(+1.17%) |