Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 7.095 | 7.242 | 7.095 | 7.183 | 92,351 | +0.06(+0.89%) |
Mar 30, 2006 | 7.027 | 7.179 | 7.027 | 7.120 | 107,269 | +0.10(+1.38%) |
Mar 29, 2006 | 6.985 | 7.128 | 6.862 | 7.023 | 237,035 | +0.03(+0.36%) |
Mar 28, 2006 | 6.997 | 7.154 | 6.968 | 6.997 | 184,703 | +0.03(+0.42%) |
Mar 27, 2006 | 7.010 | 7.065 | 6.938 | 6.968 | 209,567 | -0.05(-0.72%) |
Mar 24, 2006 | 7.010 | 7.095 | 6.993 | 7.019 | 170,968 | +0.01(+0.12%) |
Mar 23, 2006 | 6.799 | 7.069 | 6.769 | 7.010 | 1,385,273 | +0.19(+2.85%) |
Mar 22, 2006 | 6.609 | 6.917 | 6.609 | 6.816 | 506,986 | -0.50(-6.87%) |
Mar 21, 2006 | 7.492 | 7.534 | 7.238 | 7.318 | 580,157 | -0.14(-1.81%) |
Mar 20, 2006 | 7.597 | 7.597 | 7.416 | 7.454 | 197,963 | -0.12(-1.62%) |
Mar 17, 2006 | 7.542 | 7.597 | 7.542 | 7.576 | 70,802 | +0.02(+0.22%) |
Mar 16, 2006 | 7.576 | 7.601 | 7.538 | 7.559 | 125,266 | -0.03(-0.45%) |
Mar 15, 2006 | 7.555 | 7.610 | 7.542 | 7.593 | 122,898 | +0.05(+0.67%) |
Mar 14, 2006 | 7.394 | 7.572 | 7.394 | 7.542 | 110,348 | +0.15(+2.00%) |
Mar 13, 2006 | 7.487 | 7.593 | 7.390 | 7.394 | 412,503 | -0.07(-0.96%) |
Mar 10, 2006 | 7.411 | 7.504 | 7.386 | 7.466 | 230,878 | +0.08(+1.03%) |
Mar 09, 2006 | 7.365 | 7.534 | 7.365 | 7.390 | 102,533 | -0.00(-0.06%) |
Mar 08, 2006 | 7.373 | 7.475 | 7.306 | 7.394 | 128,581 | -0.02(-0.23%) |
Mar 07, 2006 | 7.454 | 7.500 | 7.373 | 7.411 | 137,106 | -0.06(-0.79%) |
Mar 06, 2006 | 7.597 | 7.597 | 7.462 | 7.470 | 476,676 | -0.11(-1.39%) |
Mar 03, 2006 | 7.601 | 7.677 | 7.542 | 7.576 | 36,703 | -0.02(-0.28%) |
Mar 02, 2006 | 7.648 | 7.661 | 7.538 | 7.597 | 136,869 | -0.08(-1.10%) |
Mar 01, 2006 | 7.682 | 7.720 | 7.639 | 7.682 | 147,052 | +0.04(+0.55%) |
Feb 28, 2006 | 7.601 | 7.825 | 7.601 | 7.639 | 109,637 | +0.04(+0.50%) |
Feb 27, 2006 | 7.635 | 7.711 | 7.563 | 7.601 | 63,698 | -0.07(-0.94%) |
Feb 24, 2006 | 7.635 | 7.707 | 7.601 | 7.673 | 133,791 | +0.05(+0.66%) |
Feb 23, 2006 | 7.382 | 7.665 | 7.382 | 7.622 | 111,058 | +0.19(+2.50%) |
Feb 22, 2006 | 7.513 | 7.542 | 7.356 | 7.437 | 116,268 | -0.07(-0.96%) |
Feb 21, 2006 | 7.475 | 7.538 | 7.475 | 7.508 | 95,429 | -0.05(-0.61%) |
Feb 17, 2006 | 7.601 | 7.622 | 7.513 | 7.555 | 91,167 | -0.07(-0.89%) |
Feb 16, 2006 | 7.610 | 7.694 | 7.601 | 7.622 | 64,882 | -0.05(-0.72%) |
Feb 15, 2006 | 7.665 | 7.724 | 7.589 | 7.677 | 83,826 | +0.06(+0.83%) |
Feb 14, 2006 | 7.546 | 7.720 | 7.546 | 7.614 | 52,806 | +0.02(+0.28%) |
Feb 13, 2006 | 7.652 | 7.656 | 7.559 | 7.593 | 30,310 | -0.05(-0.72%) |
Feb 10, 2006 | 7.593 | 7.703 | 7.593 | 7.648 | 41,913 | +0.05(+0.61%) |
Feb 09, 2006 | 7.597 | 7.732 | 7.576 | 7.601 | 67,724 | +0.03(+0.45%) |
Feb 08, 2006 | 7.622 | 7.720 | 7.551 | 7.568 | 244,139 | -0.12(-1.54%) |
Feb 07, 2006 | 7.770 | 7.791 | 7.648 | 7.686 | 81,458 | -0.08(-1.09%) |
Feb 06, 2006 | 7.855 | 7.859 | 7.724 | 7.770 | 758,467 | +0.20(+2.62%) |
Feb 03, 2006 | 7.327 | 7.665 | 7.188 | 7.572 | 206,251 | +0.22(+3.05%) |
Feb 02, 2006 | 7.378 | 7.424 | 7.289 | 7.348 | 51,148 | -0.07(-0.97%) |
Feb 01, 2006 | 7.348 | 7.432 | 7.323 | 7.420 | 765,807 | +0.03(+0.40%) |
Jan 31, 2006 | 7.432 | 7.432 | 7.285 | 7.390 | 195,359 | -0.05(-0.62%) |
Jan 30, 2006 | 7.530 | 7.589 | 7.390 | 7.437 | 87,852 | -0.14(-1.89%) |
Jan 27, 2006 | 7.622 | 7.648 | 7.530 | 7.580 | 177,362 | -0.06(-0.77%) |
Jan 26, 2006 | 7.470 | 7.639 | 7.470 | 7.639 | 150,604 | +0.19(+2.49%) |
Jan 25, 2006 | 7.492 | 7.492 | 7.390 | 7.454 | 81,222 | -0.02(-0.23%) |
Jan 24, 2006 | 7.496 | 7.513 | 7.394 | 7.470 | 115,321 | -0.02(-0.28%) |
Jan 23, 2006 | 7.044 | 7.492 | 7.010 | 7.492 | 647,171 | +0.38(+5.28%) |
Jan 20, 2006 | 7.179 | 7.179 | 7.078 | 7.116 | 165,285 | -0.09(-1.23%) |
Jan 19, 2006 | 7.179 | 7.238 | 7.099 | 7.204 | 130,002 | -0.06(-0.81%) |
Jan 18, 2006 | 7.394 | 7.437 | 7.226 | 7.264 | 137,817 | -0.17(-2.33%) |
Jan 17, 2006 | 7.496 | 7.496 | 7.394 | 7.437 | 163,391 | -0.03(-0.34%) |
Jan 13, 2006 | 7.416 | 7.475 | 7.403 | 7.462 | 58,489 | +0.04(+0.57%) |
Jan 12, 2006 | 7.686 | 7.686 | 7.390 | 7.420 | 94,719 | -0.30(-3.83%) |
Jan 11, 2006 | 7.394 | 7.749 | 7.327 | 7.715 | 379,115 | +0.24(+3.28%) |
Jan 10, 2006 | 7.462 | 7.568 | 7.411 | 7.470 | 131,423 | +0.02(+0.23%) |
Jan 09, 2006 | 7.707 | 7.707 | 7.428 | 7.454 | 175,941 | -0.31(-4.02%) |
Jan 06, 2006 | 7.838 | 7.838 | 7.724 | 7.766 | 92,588 | -0.04(-0.54%) |
Jan 05, 2006 | 7.851 | 7.867 | 7.779 | 7.808 | 137,343 | -0.04(-0.54%) |
Jan 04, 2006 | 7.800 | 7.910 | 7.796 | 7.851 | 208,383 | +0.01(+0.16%) |