Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 7.349 | 7.385 | 7.327 | 7.381 | 16,453 | +0.03(+0.43%) |
Mar 30, 2006 | 7.244 | 7.349 | 7.244 | 7.349 | 28,383 | +0.08(+1.10%) |
Mar 29, 2006 | 7.074 | 7.325 | 7.074 | 7.269 | 34,964 | +0.22(+3.10%) |
Mar 28, 2006 | 7.006 | 7.086 | 7.006 | 7.050 | 14,808 | +0.00(+0.00%) |
Mar 27, 2006 | 7.013 | 7.050 | 6.965 | 7.050 | 13,985 | -0.00(-0.03%) |
Mar 24, 2006 | 6.911 | 7.074 | 6.911 | 7.052 | 10,695 | +0.15(+2.11%) |
Mar 23, 2006 | 6.965 | 6.989 | 6.907 | 6.907 | 49,773 | -0.08(-1.18%) |
Mar 22, 2006 | 6.962 | 6.989 | 6.928 | 6.989 | 9,049 | +0.06(+0.88%) |
Mar 21, 2006 | 7.103 | 7.111 | 6.928 | 6.928 | 102,426 | -0.17(-2.40%) |
Mar 20, 2006 | 7.196 | 7.196 | 7.050 | 7.099 | 69,518 | -0.13(-1.85%) |
Mar 17, 2006 | 7.570 | 7.570 | 7.232 | 7.232 | 183,873 | -0.34(-4.46%) |
Mar 16, 2006 | 7.451 | 7.573 | 7.451 | 7.570 | 14,808 | +0.09(+1.24%) |
Mar 15, 2006 | 7.415 | 7.478 | 7.415 | 7.478 | 9,461 | +0.08(+1.05%) |
Mar 14, 2006 | 7.079 | 7.400 | 7.074 | 7.400 | 53,886 | +0.28(+3.89%) |
Mar 13, 2006 | 7.060 | 7.147 | 7.060 | 7.123 | 30,439 | +0.06(+0.90%) |
Mar 10, 2006 | 7.050 | 7.086 | 7.050 | 7.060 | 10,695 | +0.01(+0.10%) |
Mar 09, 2006 | 7.068 | 7.068 | 7.050 | 7.052 | 25,915 | -0.00(-0.07%) |
Mar 08, 2006 | 7.050 | 7.065 | 7.050 | 7.057 | 17,688 | -0.02(-0.24%) |
Mar 07, 2006 | 7.181 | 7.181 | 7.074 | 7.074 | 13,985 | -0.05(-0.68%) |
Mar 06, 2006 | 7.172 | 7.172 | 7.116 | 7.123 | 13,163 | -0.06(-0.85%) |
Mar 03, 2006 | 7.147 | 7.208 | 7.086 | 7.184 | 44,837 | +0.08(+1.06%) |
Mar 02, 2006 | 7.055 | 7.116 | 7.050 | 7.108 | 64,993 | +0.05(+0.69%) |
Mar 01, 2006 | 7.060 | 7.091 | 7.052 | 7.060 | 34,142 | -0.01(-0.21%) |
Feb 28, 2006 | 7.055 | 7.082 | 7.050 | 7.074 | 67,050 | +0.02(+0.28%) |
Feb 27, 2006 | 7.069 | 7.079 | 7.052 | 7.055 | 33,319 | -0.03(-0.48%) |
Feb 24, 2006 | 7.050 | 7.089 | 7.026 | 7.089 | 66,638 | +0.03(+0.48%) |
Feb 23, 2006 | 7.086 | 7.086 | 7.050 | 7.055 | 60,879 | -0.06(-0.79%) |
Feb 22, 2006 | 7.172 | 7.172 | 7.043 | 7.111 | 91,731 | -0.08(-1.08%) |
Feb 21, 2006 | 7.402 | 7.402 | 7.172 | 7.189 | 14,808 | -0.24(-3.21%) |
Feb 17, 2006 | 7.560 | 7.560 | 7.427 | 7.427 | 22,212 | -0.11(-1.45%) |
Feb 16, 2006 | 7.473 | 7.536 | 7.429 | 7.536 | 5,758 | +0.07(+0.98%) |
Feb 15, 2006 | 7.458 | 7.478 | 7.359 | 7.463 | 10,695 | +0.02(+0.23%) |
Feb 14, 2006 | 7.483 | 7.517 | 7.446 | 7.446 | 14,397 | -0.02(-0.23%) |
Feb 13, 2006 | 7.750 | 7.767 | 7.463 | 7.463 | 26,326 | -0.29(-3.76%) |
Feb 10, 2006 | 7.830 | 7.835 | 7.609 | 7.755 | 21,801 | -0.08(-0.96%) |
Feb 09, 2006 | 7.908 | 8.059 | 7.828 | 7.830 | 38,666 | -0.05(-0.59%) |
Feb 08, 2006 | 7.176 | 7.947 | 7.176 | 7.877 | 109,419 | +0.69(+9.57%) |
Feb 07, 2006 | 7.232 | 7.330 | 7.189 | 7.189 | 19,744 | -0.08(-1.10%) |
Feb 06, 2006 | 7.415 | 7.432 | 7.069 | 7.269 | 91,319 | -0.14(-1.90%) |
Feb 03, 2006 | 7.471 | 7.478 | 7.378 | 7.410 | 17,688 | -0.00(-0.07%) |
Feb 02, 2006 | 7.548 | 7.548 | 7.385 | 7.415 | 22,212 | -0.15(-1.99%) |
Feb 01, 2006 | 7.609 | 7.633 | 7.560 | 7.565 | 9,049 | -0.07(-0.89%) |
Jan 31, 2006 | 7.646 | 7.672 | 7.602 | 7.633 | 13,163 | +0.00(+0.00%) |
Jan 30, 2006 | 7.595 | 7.653 | 7.585 | 7.633 | 15,219 | +0.06(+0.83%) |
Jan 27, 2006 | 7.553 | 7.585 | 7.517 | 7.570 | 18,510 | +0.03(+0.42%) |
Jan 26, 2006 | 7.415 | 7.539 | 7.415 | 7.539 | 20,156 | +0.13(+1.74%) |
Jan 25, 2006 | 7.378 | 7.415 | 7.376 | 7.410 | 10,695 | +0.04(+0.59%) |
Jan 24, 2006 | 7.240 | 7.390 | 7.240 | 7.366 | 24,269 | +0.12(+1.61%) |
Jan 23, 2006 | 7.220 | 7.281 | 7.220 | 7.249 | 27,560 | +0.07(+0.91%) |
Jan 20, 2006 | 7.366 | 7.378 | 7.184 | 7.184 | 23,446 | -0.16(-2.15%) |
Jan 19, 2006 | 7.317 | 7.342 | 7.283 | 7.342 | 17,688 | +0.04(+0.50%) |
Jan 18, 2006 | 7.254 | 7.334 | 7.254 | 7.305 | 27,560 | +0.04(+0.54%) |
Jan 17, 2006 | 7.184 | 7.271 | 7.184 | 7.266 | 19,744 | +0.05(+0.64%) |
Jan 13, 2006 | 7.074 | 7.220 | 7.069 | 7.220 | 22,212 | +0.13(+1.78%) |
Jan 12, 2006 | 7.317 | 7.354 | 7.079 | 7.094 | 64,993 | -0.24(-3.25%) |
Jan 11, 2006 | 7.478 | 7.478 | 7.298 | 7.332 | 29,205 | -0.15(-1.95%) |
Jan 10, 2006 | 7.441 | 7.478 | 7.439 | 7.478 | 9,461 | +0.02(+0.23%) |
Jan 09, 2006 | 7.424 | 7.463 | 7.424 | 7.461 | 27,971 | +0.04(+0.49%) |
Jan 06, 2006 | 7.266 | 7.427 | 7.266 | 7.424 | 23,858 | +0.18(+2.52%) |
Jan 05, 2006 | 7.266 | 7.281 | 7.198 | 7.242 | 14,808 | -0.03(-0.40%) |
Jan 04, 2006 | 7.013 | 7.274 | 7.013 | 7.271 | 30,851 | +0.26(+3.67%) |