Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 6.266 | 6.345 | 6.253 | 6.306 | 4,020,615 | +0.03(+0.53%) |
Mar 30, 2006 | 6.405 | 6.471 | 6.266 | 6.273 | 7,208,909 | -0.18(-2.86%) |
Mar 29, 2006 | 6.537 | 6.563 | 6.411 | 6.457 | 3,352,029 | -0.08(-1.21%) |
Mar 28, 2006 | 6.629 | 6.636 | 6.418 | 6.537 | 8,269,854 | -0.09(-1.39%) |
Mar 27, 2006 | 6.827 | 6.840 | 6.629 | 6.629 | 3,731,956 | -0.26(-3.74%) |
Mar 24, 2006 | 6.754 | 6.893 | 6.735 | 6.886 | 3,314,733 | +0.11(+1.56%) |
Mar 23, 2006 | 6.800 | 6.827 | 6.735 | 6.781 | 4,957,698 | -0.10(-1.44%) |
Mar 22, 2006 | 6.543 | 7.064 | 6.543 | 6.880 | 9,999,234 | +0.38(+5.78%) |
Mar 21, 2006 | 6.761 | 6.807 | 6.418 | 6.504 | 9,427,980 | -0.25(-3.71%) |
Mar 20, 2006 | 6.669 | 6.768 | 6.655 | 6.754 | 2,142,357 | +0.09(+1.29%) |
Mar 17, 2006 | 6.735 | 6.735 | 6.576 | 6.669 | 4,070,342 | +0.00(+0.00%) |
Mar 16, 2006 | 6.754 | 6.754 | 6.556 | 6.669 | 5,868,097 | -0.11(-1.56%) |
Mar 15, 2006 | 6.596 | 6.807 | 6.596 | 6.774 | 3,290,931 | +0.16(+2.39%) |
Mar 14, 2006 | 6.583 | 6.636 | 6.543 | 6.616 | 6,800,631 | +0.00(+0.00%) |
Mar 13, 2006 | 6.708 | 6.754 | 6.583 | 6.616 | 6,196,023 | -0.05(-0.69%) |
Mar 10, 2006 | 6.543 | 6.669 | 6.523 | 6.662 | 13,046,079 | +0.13(+1.92%) |
Mar 09, 2006 | 6.603 | 6.609 | 6.530 | 6.537 | 4,529,408 | -0.07(-1.10%) |
Mar 08, 2006 | 6.629 | 6.655 | 6.563 | 6.609 | 4,313,975 | -0.05(-0.79%) |
Mar 07, 2006 | 6.669 | 6.675 | 6.609 | 6.662 | 2,475,437 | -0.01(-0.10%) |
Mar 06, 2006 | 6.754 | 6.794 | 6.655 | 6.669 | 1,532,442 | -0.10(-1.46%) |
Mar 03, 2006 | 6.847 | 6.853 | 6.695 | 6.768 | 2,891,144 | -0.13(-1.82%) |
Mar 02, 2006 | 6.860 | 6.906 | 6.761 | 6.893 | 4,227,559 | -0.02(-0.29%) |
Mar 01, 2006 | 6.833 | 6.939 | 6.833 | 6.913 | 5,279,256 | +0.08(+1.16%) |
Feb 28, 2006 | 6.965 | 6.959 | 6.820 | 6.833 | 2,115,977 | -0.13(-1.89%) |
Feb 27, 2006 | 6.985 | 7.025 | 6.913 | 6.965 | 3,025,619 | +0.03(+0.48%) |
Feb 24, 2006 | 6.814 | 6.952 | 6.741 | 6.932 | 12,231,343 | +0.15(+2.14%) |
Feb 23, 2006 | 6.596 | 6.800 | 6.530 | 6.787 | 6,035,320 | +0.18(+2.80%) |
Feb 22, 2006 | 6.583 | 6.642 | 6.550 | 6.603 | 2,738,627 | +0.07(+1.11%) |
Feb 21, 2006 | 6.655 | 6.721 | 6.510 | 6.530 | 2,138,264 | -0.08(-1.20%) |
Feb 17, 2006 | 6.596 | 6.629 | 6.570 | 6.609 | 1,985,141 | +0.01(+0.20%) |
Feb 16, 2006 | 6.622 | 6.662 | 6.576 | 6.596 | 1,843,995 | -0.03(-0.50%) |
Feb 15, 2006 | 6.662 | 6.728 | 6.589 | 6.629 | 3,293,508 | -0.03(-0.50%) |
Feb 14, 2006 | 6.629 | 6.754 | 6.576 | 6.662 | 1,854,001 | +0.01(+0.20%) |
Feb 13, 2006 | 6.603 | 6.649 | 6.563 | 6.649 | 1,945,420 | +0.06(+0.90%) |
Feb 10, 2006 | 6.576 | 6.629 | 6.537 | 6.589 | 1,872,648 | +0.00(+0.00%) |
Feb 09, 2006 | 6.589 | 6.649 | 6.576 | 6.589 | 3,771,828 | -0.01(-0.10%) |
Feb 08, 2006 | 6.517 | 6.603 | 6.464 | 6.596 | 2,849,603 | +0.09(+1.42%) |
Feb 07, 2006 | 6.517 | 6.556 | 6.464 | 6.504 | 3,000,301 | -0.03(-0.40%) |
Feb 06, 2006 | 6.556 | 6.576 | 6.484 | 6.530 | 4,750,148 | +0.03(+0.41%) |
Feb 03, 2006 | 6.477 | 6.523 | 6.418 | 6.504 | 4,502,725 | -0.04(-0.60%) |
Feb 02, 2006 | 6.715 | 6.715 | 6.523 | 6.543 | 4,199,511 | -0.16(-2.36%) |
Feb 01, 2006 | 6.649 | 6.715 | 6.603 | 6.702 | 1,952,090 | +0.04(+0.59%) |
Jan 31, 2006 | 6.655 | 6.721 | 6.570 | 6.662 | 4,680,560 | -0.02(-0.30%) |
Jan 30, 2006 | 6.761 | 6.768 | 6.655 | 6.682 | 4,289,414 | -0.05(-0.78%) |
Jan 27, 2006 | 6.807 | 6.893 | 6.609 | 6.735 | 5,373,859 | -0.08(-1.16%) |
Jan 26, 2006 | 6.741 | 6.840 | 6.761 | 6.814 | 3,784,260 | +0.08(+1.18%) |
Jan 25, 2006 | 6.688 | 6.735 | 6.563 | 6.735 | 2,528,197 | +0.04(+0.59%) |
Jan 24, 2006 | 6.583 | 6.702 | 6.583 | 6.695 | 7,210,425 | +0.11(+1.70%) |
Jan 23, 2006 | 6.490 | 6.589 | 6.490 | 6.583 | 3,158,578 | +0.09(+1.42%) |
Jan 20, 2006 | 6.609 | 6.642 | 6.484 | 6.490 | 5,030,924 | -0.18(-2.67%) |
Jan 19, 2006 | 6.596 | 6.675 | 6.563 | 6.669 | 2,984,079 | +0.07(+1.10%) |
Jan 18, 2006 | 6.537 | 6.609 | 6.530 | 6.596 | 2,836,868 | +0.03(+0.50%) |
Jan 17, 2006 | 6.530 | 6.609 | 6.530 | 6.563 | 3,512,732 | -0.03(-0.50%) |
Jan 13, 2006 | 6.603 | 6.629 | 6.504 | 6.596 | 3,451,331 | +0.03(+0.40%) |
Jan 12, 2006 | 6.596 | 6.616 | 6.530 | 6.570 | 2,261,368 | -0.04(-0.60%) |
Jan 11, 2006 | 6.616 | 6.649 | 6.570 | 6.609 | 10,086,257 | +0.01(+0.20%) |
Jan 10, 2006 | 6.702 | 6.728 | 6.523 | 6.596 | 8,962,091 | -0.15(-2.15%) |
Jan 09, 2006 | 6.807 | 6.827 | 6.735 | 6.741 | 4,415,855 | +0.00(+0.00%) |
Jan 06, 2006 | 6.787 | 6.833 | 6.695 | 6.741 | 9,176,312 | +0.11(+1.59%) |
Jan 05, 2006 | 6.484 | 6.649 | 6.484 | 6.636 | 5,340,505 | +0.13(+2.03%) |
Jan 04, 2006 | 6.418 | 6.570 | 6.399 | 6.504 | 6,780,316 | +0.09(+1.34%) |