Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 7.980 | 7.980 | 7.820 | 7.900 | 34,300 | -0.07(-0.88%) |
Mar 30, 2006 | 7.970 | 8.050 | 7.950 | 7.970 | 68,700 | +0.05(+0.63%) |
Mar 29, 2006 | 8.000 | 8.010 | 7.770 | 7.920 | 139,800 | +0.03(+0.38%) |
Mar 28, 2006 | 8.200 | 8.200 | 7.850 | 7.890 | 105,000 | -0.23(-2.83%) |
Mar 27, 2006 | 8.050 | 8.230 | 8.050 | 8.120 | 254,200 | +0.12(+1.50%) |
Mar 24, 2006 | 8.100 | 8.120 | 8.000 | 8.000 | 213,300 | -0.05(-0.62%) |
Mar 23, 2006 | 8.100 | 8.190 | 8.020 | 8.050 | 117,200 | -0.01(-0.12%) |
Mar 22, 2006 | 8.100 | 8.100 | 8.000 | 8.060 | 32,500 | +0.02(+0.25%) |
Mar 21, 2006 | 8.190 | 8.190 | 8.040 | 8.040 | 107,900 | -0.16(-1.95%) |
Mar 20, 2006 | 8.080 | 8.200 | 8.050 | 8.200 | 150,200 | +0.12(+1.49%) |
Mar 17, 2006 | 8.090 | 8.100 | 8.000 | 8.080 | 149,600 | +0.03(+0.37%) |
Mar 16, 2006 | 7.990 | 8.090 | 7.850 | 8.050 | 506,700 | +0.16(+2.03%) |
Mar 15, 2006 | 7.790 | 7.900 | 7.760 | 7.890 | 338,900 | +0.15(+1.94%) |
Mar 14, 2006 | 7.730 | 7.750 | 7.600 | 7.740 | 189,400 | +0.00(+0.00%) |
Mar 13, 2006 | 7.570 | 7.750 | 7.490 | 7.740 | 93,600 | +0.19(+2.52%) |
Mar 10, 2006 | 7.500 | 7.590 | 7.500 | 7.550 | 93,900 | +0.05(+0.67%) |
Mar 09, 2006 | 7.550 | 7.610 | 7.480 | 7.500 | 64,700 | -0.04(-0.53%) |
Mar 08, 2006 | 7.420 | 7.560 | 7.420 | 7.540 | 157,900 | +0.04(+0.53%) |
Mar 07, 2006 | 7.650 | 7.650 | 7.500 | 7.500 | 34,300 | -0.17(-2.22%) |
Mar 06, 2006 | 7.570 | 7.740 | 7.570 | 7.670 | 59,300 | +0.12(+1.59%) |
Mar 03, 2006 | 7.420 | 7.600 | 7.420 | 7.550 | 91,700 | +0.09(+1.21%) |
Mar 02, 2006 | 7.500 | 7.520 | 7.430 | 7.460 | 89,100 | -0.10(-1.32%) |
Mar 01, 2006 | 7.450 | 7.590 | 7.450 | 7.560 | 9,500 | +0.06(+0.80%) |
Feb 28, 2006 | 7.550 | 7.580 | 7.480 | 7.500 | 56,600 | -0.05(-0.66%) |
Feb 27, 2006 | 7.590 | 7.600 | 7.510 | 7.550 | 47,800 | -0.04(-0.53%) |
Feb 24, 2006 | 7.510 | 7.590 | 7.490 | 7.590 | 174,600 | +0.09(+1.20%) |
Feb 23, 2006 | 7.660 | 7.660 | 7.480 | 7.500 | 51,000 | -0.12(-1.57%) |
Feb 22, 2006 | 7.650 | 7.650 | 7.450 | 7.620 | 209,100 | -0.03(-0.39%) |
Feb 21, 2006 | 7.590 | 7.650 | 7.530 | 7.650 | 88,000 | +0.10(+1.32%) |
Feb 17, 2006 | 7.530 | 7.600 | 7.500 | 7.550 | 63,300 | +0.05(+0.67%) |
Feb 16, 2006 | 7.580 | 7.580 | 7.500 | 7.500 | 111,300 | +0.00(+0.00%) |
Feb 15, 2006 | 7.580 | 7.600 | 7.450 | 7.500 | 119,200 | +0.00(+0.00%) |
Feb 14, 2006 | 7.510 | 7.540 | 7.460 | 7.500 | 83,600 | -0.01(-0.13%) |
Feb 13, 2006 | 7.510 | 7.550 | 7.440 | 7.510 | 585,100 | +0.00(+0.00%) |
Feb 10, 2006 | 7.320 | 7.510 | 7.220 | 7.510 | 247,100 | +0.22(+3.02%) |
Feb 09, 2006 | 7.160 | 7.350 | 7.160 | 7.290 | 27,900 | +0.11(+1.53%) |
Feb 08, 2006 | 7.240 | 7.280 | 7.180 | 7.180 | 32,300 | -0.05(-0.69%) |
Feb 07, 2006 | 7.290 | 7.350 | 7.220 | 7.230 | 36,800 | +0.03(+0.42%) |
Feb 06, 2006 | 7.200 | 7.310 | 7.190 | 7.200 | 48,600 | -0.06(-0.83%) |
Feb 03, 2006 | 7.220 | 7.350 | 7.170 | 7.260 | 47,900 | +0.04(+0.55%) |
Feb 02, 2006 | 7.270 | 7.320 | 7.160 | 7.220 | 122,900 | -0.10(-1.37%) |
Feb 01, 2006 | 7.350 | 7.400 | 7.220 | 7.320 | 49,300 | -0.10(-1.35%) |
Jan 31, 2006 | 7.200 | 7.520 | 7.150 | 7.420 | 191,800 | +0.15(+2.06%) |
Jan 30, 2006 | 7.350 | 7.400 | 7.180 | 7.270 | 46,900 | -0.03(-0.41%) |
Jan 27, 2006 | 7.450 | 7.450 | 7.050 | 7.300 | 301,300 | -0.15(-2.01%) |
Jan 26, 2006 | 7.450 | 7.500 | 7.370 | 7.450 | 32,000 | +0.03(+0.40%) |
Jan 25, 2006 | 7.420 | 7.500 | 7.390 | 7.420 | 64,600 | -0.08(-1.07%) |
Jan 24, 2006 | 7.600 | 7.610 | 7.200 | 7.500 | 109,800 | -0.08(-1.06%) |
Jan 23, 2006 | 7.700 | 7.700 | 7.490 | 7.580 | 19,700 | -0.14(-1.81%) |
Jan 20, 2006 | 7.950 | 7.960 | 7.600 | 7.720 | 91,800 | -0.14(-1.78%) |
Jan 19, 2006 | 7.650 | 7.890 | 7.620 | 7.860 | 176,400 | +0.19(+2.48%) |
Jan 18, 2006 | 7.600 | 7.730 | 7.430 | 7.670 | 180,000 | +0.08(+1.05%) |
Jan 17, 2006 | 7.500 | 7.610 | 7.450 | 7.590 | 141,500 | +0.04(+0.53%) |
Jan 13, 2006 | 7.490 | 7.550 | 7.430 | 7.550 | 43,200 | +0.08(+1.07%) |
Jan 12, 2006 | 7.550 | 7.610 | 7.430 | 7.470 | 71,800 | -0.11(-1.45%) |
Jan 11, 2006 | 7.470 | 7.600 | 7.450 | 7.580 | 70,200 | +0.11(+1.47%) |
Jan 10, 2006 | 7.550 | 7.550 | 7.420 | 7.470 | 58,800 | -0.15(-1.97%) |
Jan 09, 2006 | 7.600 | 7.640 | 7.520 | 7.620 | 64,600 | +0.02(+0.26%) |
Jan 06, 2006 | 7.380 | 7.630 | 7.300 | 7.600 | 163,800 | +0.27(+3.68%) |
Jan 05, 2006 | 7.330 | 7.390 | 7.200 | 7.330 | 92,900 | -0.01(-0.14%) |
Jan 04, 2006 | 7.390 | 7.470 | 7.330 | 7.340 | 64,500 | +0.09(+1.24%) |