Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 8.800 | 9.100 | 8.690 | 9.100 | 117,065 | +0.30(+3.41%) |
Mar 30, 2006 | 9.400 | 9.400 | 8.800 | 8.800 | 110,418 | -0.56(-5.98%) |
Mar 29, 2006 | 8.900 | 9.360 | 8.880 | 9.360 | 139,643 | +0.50(+5.64%) |
Mar 28, 2006 | 8.850 | 8.880 | 8.700 | 8.860 | 176,784 | +0.00(+0.00%) |
Mar 27, 2006 | 8.860 | 8.900 | 8.740 | 8.860 | 204,136 | -0.07(-0.78%) |
Mar 24, 2006 | 8.480 | 8.950 | 8.480 | 8.930 | 119,640 | +0.48(+5.68%) |
Mar 23, 2006 | 8.440 | 8.470 | 8.280 | 8.450 | 77,800 | +0.04(+0.48%) |
Mar 22, 2006 | 8.040 | 8.430 | 8.020 | 8.410 | 77,300 | +0.38(+4.73%) |
Mar 21, 2006 | 8.060 | 8.240 | 8.000 | 8.030 | 83,667 | -0.05(-0.62%) |
Mar 20, 2006 | 7.910 | 8.150 | 7.870 | 8.080 | 111,182 | +0.21(+2.67%) |
Mar 17, 2006 | 7.740 | 7.960 | 7.680 | 7.870 | 224,226 | +0.17(+2.21%) |
Mar 16, 2006 | 7.370 | 7.750 | 7.370 | 7.700 | 113,745 | +0.40(+5.48%) |
Mar 15, 2006 | 7.150 | 7.300 | 7.100 | 7.300 | 56,357 | +0.15(+2.10%) |
Mar 14, 2006 | 7.035 | 7.190 | 6.980 | 7.150 | 23,216 | +0.09(+1.27%) |
Mar 13, 2006 | 7.100 | 7.250 | 7.020 | 7.060 | 71,597 | -0.04(-0.56%) |
Mar 10, 2006 | 6.640 | 7.100 | 6.510 | 7.100 | 162,180 | +0.40(+5.97%) |
Mar 09, 2006 | 6.780 | 6.800 | 6.680 | 6.700 | 63,854 | -0.04(-0.59%) |
Mar 08, 2006 | 6.560 | 6.780 | 6.500 | 6.740 | 87,550 | +0.11(+1.66%) |
Mar 07, 2006 | 6.570 | 6.690 | 6.500 | 6.630 | 50,477 | +0.05(+0.76%) |
Mar 06, 2006 | 6.600 | 6.690 | 6.400 | 6.580 | 53,165 | +0.00(+0.00%) |
Mar 03, 2006 | 6.690 | 6.690 | 6.580 | 6.580 | 40,109 | -0.18(-2.66%) |
Mar 02, 2006 | 6.760 | 6.840 | 6.640 | 6.760 | 41,805 | -0.02(-0.29%) |
Mar 01, 2006 | 6.820 | 6.820 | 6.580 | 6.780 | 33,299 | +0.02(+0.30%) |
Feb 28, 2006 | 6.830 | 6.820 | 6.600 | 6.760 | 50,371 | -0.07(-1.02%) |
Feb 27, 2006 | 6.750 | 6.850 | 6.580 | 6.830 | 42,893 | +0.09(+1.34%) |
Feb 24, 2006 | 6.620 | 6.750 | 6.500 | 6.740 | 35,034 | +0.08(+1.20%) |
Feb 23, 2006 | 6.600 | 6.750 | 6.540 | 6.660 | 48,782 | +0.01(+0.15%) |
Feb 22, 2006 | 6.500 | 6.670 | 6.410 | 6.650 | 57,609 | +0.19(+2.94%) |
Feb 21, 2006 | 6.550 | 6.640 | 6.450 | 6.460 | 48,369 | -0.12(-1.82%) |
Feb 17, 2006 | 6.710 | 6.750 | 6.520 | 6.580 | 82,470 | -0.08(-1.20%) |
Feb 16, 2006 | 6.570 | 6.740 | 6.500 | 6.660 | 54,700 | +0.16(+2.46%) |
Feb 15, 2006 | 6.460 | 6.580 | 6.440 | 6.500 | 59,181 | -0.03(-0.46%) |
Feb 14, 2006 | 6.480 | 6.590 | 6.470 | 6.530 | 88,521 | +0.10(+1.56%) |
Feb 13, 2006 | 6.470 | 6.480 | 6.350 | 6.430 | 68,247 | -0.01(-0.16%) |
Feb 10, 2006 | 6.450 | 6.480 | 6.370 | 6.440 | 31,578 | -0.04(-0.62%) |
Feb 09, 2006 | 6.450 | 6.520 | 6.400 | 6.480 | 79,421 | +0.08(+1.25%) |
Feb 08, 2006 | 6.420 | 6.450 | 6.320 | 6.400 | 68,863 | +0.00(+0.00%) |
Feb 07, 2006 | 6.360 | 6.450 | 6.350 | 6.400 | 89,769 | +0.01(+0.16%) |
Feb 06, 2006 | 6.340 | 6.430 | 6.230 | 6.390 | 117,936 | -0.03(-0.47%) |
Feb 03, 2006 | 6.460 | 6.670 | 6.420 | 6.420 | 68,539 | -0.03(-0.47%) |
Feb 02, 2006 | 6.540 | 6.550 | 6.360 | 6.450 | 70,825 | -0.06(-0.92%) |
Feb 01, 2006 | 6.320 | 6.640 | 6.320 | 6.510 | 98,999 | +0.15(+2.36%) |
Jan 31, 2006 | 6.280 | 6.390 | 6.220 | 6.360 | 52,542 | +0.04(+0.63%) |
Jan 30, 2006 | 6.710 | 6.850 | 6.260 | 6.320 | 100,782 | -0.43(-6.37%) |
Jan 27, 2006 | 6.750 | 6.840 | 6.680 | 6.750 | 65,882 | -0.02(-0.30%) |
Jan 26, 2006 | 6.650 | 6.770 | 6.550 | 6.770 | 67,506 | +0.22(+3.36%) |
Jan 25, 2006 | 6.620 | 6.630 | 6.460 | 6.550 | 46,874 | -0.02(-0.30%) |
Jan 24, 2006 | 6.400 | 6.610 | 6.400 | 6.570 | 41,682 | +0.05(+0.77%) |
Jan 23, 2006 | 6.380 | 6.550 | 6.350 | 6.520 | 63,692 | +0.25(+3.99%) |
Jan 20, 2006 | 6.350 | 6.430 | 6.150 | 6.270 | 69,275 | -0.03(-0.48%) |
Jan 19, 2006 | 6.240 | 6.320 | 6.160 | 6.300 | 48,161 | +0.11(+1.78%) |
Jan 18, 2006 | 6.000 | 6.250 | 6.000 | 6.190 | 38,925 | +0.14(+2.31%) |
Jan 17, 2006 | 6.010 | 6.300 | 6.000 | 6.050 | 85,995 | -0.03(-0.49%) |
Jan 13, 2006 | 5.660 | 6.190 | 5.660 | 6.080 | 77,228 | +0.38(+6.67%) |
Jan 12, 2006 | 5.760 | 5.890 | 5.600 | 5.700 | 40,600 | -0.05(-0.87%) |
Jan 11, 2006 | 6.040 | 6.040 | 5.600 | 5.750 | 150,286 | -0.21(-3.52%) |
Jan 10, 2006 | 6.130 | 6.290 | 5.890 | 5.960 | 40,771 | -0.26(-4.18%) |
Jan 09, 2006 | 5.690 | 6.490 | 5.660 | 6.220 | 97,357 | +0.59(+10.48%) |
Jan 06, 2006 | 5.570 | 5.700 | 5.550 | 5.630 | 46,191 | +0.08(+1.44%) |
Jan 05, 2006 | 5.360 | 5.580 | 5.360 | 5.550 | 180,393 | +0.15(+2.78%) |
Jan 04, 2006 | 5.410 | 5.500 | 5.360 | 5.400 | 57,620 | -0.05(-0.92%) |