Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 6.910 | 6.968 | 6.843 | 6.945 | 1,836,209 | +0.02(+0.36%) |
Mar 30, 2006 | 7.042 | 7.046 | 6.861 | 6.921 | 1,044,614 | -0.14(-1.95%) |
Mar 29, 2006 | 6.913 | 7.059 | 6.910 | 7.059 | 1,626,412 | +0.15(+2.24%) |
Mar 28, 2006 | 6.834 | 6.974 | 6.826 | 6.904 | 1,098,520 | +0.05(+0.75%) |
Mar 27, 2006 | 6.968 | 6.997 | 6.845 | 6.853 | 1,432,642 | -0.14(-1.94%) |
Mar 24, 2006 | 6.997 | 7.018 | 6.956 | 6.989 | 830,932 | -0.01(-0.21%) |
Mar 23, 2006 | 6.960 | 7.036 | 6.945 | 7.003 | 825,590 | -0.01(-0.09%) |
Mar 22, 2006 | 6.958 | 7.026 | 6.913 | 7.009 | 1,127,659 | +0.03(+0.47%) |
Mar 21, 2006 | 7.048 | 7.098 | 6.884 | 6.976 | 2,086,800 | -0.10(-1.40%) |
Mar 20, 2006 | 7.118 | 7.129 | 7.013 | 7.075 | 1,710,428 | -0.08(-1.18%) |
Mar 17, 2006 | 7.096 | 7.174 | 7.007 | 7.160 | 3,296,047 | +0.05(+0.64%) |
Mar 16, 2006 | 7.098 | 7.168 | 7.059 | 7.114 | 3,381,035 | +0.03(+0.38%) |
Mar 15, 2006 | 6.939 | 7.088 | 6.900 | 7.088 | 2,655,972 | +0.16(+2.35%) |
Mar 14, 2006 | 6.845 | 6.933 | 6.801 | 6.925 | 1,252,954 | +0.06(+0.81%) |
Mar 13, 2006 | 6.896 | 6.964 | 6.801 | 6.869 | 1,572,021 | -0.02(-0.27%) |
Mar 10, 2006 | 6.775 | 6.910 | 6.756 | 6.888 | 1,683,232 | +0.11(+1.67%) |
Mar 09, 2006 | 6.692 | 6.795 | 6.651 | 6.775 | 1,602,616 | +0.09(+1.39%) |
Mar 08, 2006 | 6.632 | 6.686 | 6.567 | 6.682 | 1,551,138 | +0.02(+0.37%) |
Mar 07, 2006 | 6.733 | 6.775 | 6.653 | 6.657 | 1,135,429 | -0.12(-1.76%) |
Mar 06, 2006 | 6.503 | 6.855 | 6.503 | 6.777 | 1,626,898 | +0.08(+1.17%) |
Mar 03, 2006 | 6.715 | 6.748 | 6.663 | 6.698 | 2,672,484 | -0.05(-0.73%) |
Mar 02, 2006 | 6.725 | 6.756 | 6.676 | 6.748 | 1,780,846 | +0.02(+0.34%) |
Mar 01, 2006 | 6.659 | 6.725 | 6.626 | 6.725 | 1,819,212 | +0.06(+0.96%) |
Feb 28, 2006 | 6.711 | 6.725 | 6.569 | 6.661 | 2,301,454 | -0.05(-0.74%) |
Feb 27, 2006 | 6.713 | 6.764 | 6.670 | 6.711 | 1,465,665 | +0.02(+0.28%) |
Feb 24, 2006 | 6.785 | 6.801 | 6.680 | 6.692 | 2,032,894 | -0.11(-1.57%) |
Feb 23, 2006 | 6.797 | 6.820 | 6.717 | 6.799 | 1,234,986 | -0.01(-0.21%) |
Feb 22, 2006 | 6.775 | 6.832 | 6.678 | 6.814 | 1,289,863 | +0.07(+1.10%) |
Feb 21, 2006 | 6.606 | 6.744 | 6.593 | 6.740 | 1,580,762 | +0.11(+1.71%) |
Feb 17, 2006 | 6.630 | 6.635 | 6.559 | 6.626 | 1,618,157 | +0.02(+0.34%) |
Feb 16, 2006 | 6.538 | 6.616 | 6.499 | 6.604 | 1,390,391 | +0.09(+1.42%) |
Feb 15, 2006 | 6.501 | 6.513 | 6.420 | 6.511 | 1,512,772 | +0.02(+0.35%) |
Feb 14, 2006 | 6.437 | 6.501 | 6.404 | 6.488 | 1,657,493 | +0.06(+0.96%) |
Feb 13, 2006 | 6.628 | 6.628 | 6.394 | 6.427 | 1,545,796 | -0.02(-0.26%) |
Feb 10, 2006 | 6.252 | 6.472 | 6.252 | 6.443 | 10,462,657 | +0.16(+2.62%) |
Feb 09, 2006 | 6.247 | 6.350 | 6.227 | 6.278 | 1,028,588 | +0.04(+0.56%) |
Feb 08, 2006 | 6.262 | 6.268 | 6.177 | 6.243 | 661,929 | -0.02(-0.30%) |
Feb 07, 2006 | 6.344 | 6.400 | 6.252 | 6.262 | 1,108,719 | -0.09(-1.36%) |
Feb 06, 2006 | 6.270 | 6.363 | 6.266 | 6.348 | 1,216,531 | +0.06(+0.98%) |
Feb 03, 2006 | 6.322 | 6.363 | 6.254 | 6.287 | 1,486,548 | -0.15(-2.27%) |
Feb 02, 2006 | 6.466 | 6.497 | 6.398 | 6.433 | 1,873,604 | -0.05(-0.83%) |
Feb 01, 2006 | 6.468 | 6.505 | 6.441 | 6.486 | 1,495,775 | -0.01(-0.13%) |
Jan 31, 2006 | 6.422 | 6.505 | 6.422 | 6.495 | 1,738,596 | +0.02(+0.32%) |
Jan 30, 2006 | 6.486 | 6.507 | 6.404 | 6.474 | 2,617,121 | +0.00(+0.03%) |
Jan 27, 2006 | 6.352 | 6.486 | 6.392 | 6.472 | 1,244,698 | +0.12(+1.88%) |
Jan 26, 2006 | 6.330 | 6.375 | 6.305 | 6.352 | 1,454,010 | +0.02(+0.36%) |
Jan 25, 2006 | 6.363 | 6.404 | 6.291 | 6.330 | 1,598,245 | -0.03(-0.45%) |
Jan 24, 2006 | 6.229 | 6.367 | 6.229 | 6.359 | 1,325,800 | +0.11(+1.75%) |
Jan 23, 2006 | 6.227 | 6.274 | 6.217 | 6.249 | 1,061,612 | +0.04(+0.70%) |
Jan 20, 2006 | 6.361 | 6.361 | 6.194 | 6.206 | 1,148,541 | -0.12(-1.89%) |
Jan 19, 2006 | 6.229 | 6.326 | 6.194 | 6.326 | 833,846 | +0.13(+2.03%) |
Jan 18, 2006 | 6.219 | 6.268 | 6.165 | 6.200 | 1,532,198 | -0.04(-0.66%) |
Jan 17, 2006 | 6.256 | 6.256 | 6.202 | 6.241 | 1,223,816 | -0.03(-0.43%) |
Jan 13, 2006 | 6.303 | 6.315 | 6.252 | 6.268 | 1,632,726 | -0.05(-0.78%) |
Jan 12, 2006 | 6.363 | 6.363 | 6.280 | 6.317 | 1,096,092 | -0.02(-0.39%) |
Jan 11, 2006 | 6.336 | 6.359 | 6.291 | 6.342 | 1,592,903 | +0.00(+0.00%) |
Jan 10, 2006 | 6.270 | 6.377 | 6.260 | 6.342 | 1,274,322 | +0.03(+0.49%) |
Jan 09, 2006 | 6.219 | 6.322 | 6.219 | 6.311 | 1,552,595 | +0.08(+1.26%) |
Jan 06, 2006 | 6.219 | 6.247 | 6.157 | 6.233 | 2,162,561 | +0.05(+0.73%) |
Jan 05, 2006 | 6.101 | 6.214 | 6.087 | 6.188 | 2,070,289 | +0.07(+1.21%) |
Jan 04, 2006 | 6.009 | 6.128 | 5.986 | 6.114 | 2,073,202 | +0.10(+1.68%) |