Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 7.700 | 7.850 | 7.700 | 7.840 | 38,800 | +0.18(+2.35%) |
Mar 30, 2006 | 7.500 | 7.700 | 7.500 | 7.660 | 10,900 | +0.07(+0.92%) |
Mar 29, 2006 | 7.300 | 7.600 | 7.300 | 7.590 | 11,300 | +0.26(+3.55%) |
Mar 28, 2006 | 7.250 | 7.420 | 7.250 | 7.330 | 15,200 | +0.12(+1.66%) |
Mar 27, 2006 | 7.180 | 7.240 | 7.150 | 7.210 | 26,000 | +0.06(+0.84%) |
Mar 24, 2006 | 7.140 | 7.200 | 7.130 | 7.150 | 7,000 | -0.01(-0.14%) |
Mar 23, 2006 | 7.190 | 7.300 | 7.110 | 7.160 | 6,600 | -0.08(-1.10%) |
Mar 22, 2006 | 7.400 | 7.400 | 7.210 | 7.240 | 11,800 | -0.09(-1.23%) |
Mar 21, 2006 | 7.700 | 7.700 | 7.250 | 7.330 | 23,300 | -0.28(-3.68%) |
Mar 20, 2006 | 7.500 | 7.650 | 7.390 | 7.610 | 19,900 | -0.04(-0.52%) |
Mar 17, 2006 | 7.600 | 7.740 | 7.550 | 7.650 | 14,300 | -0.01(-0.13%) |
Mar 16, 2006 | 7.700 | 7.770 | 7.660 | 7.660 | 13,400 | +0.11(+1.46%) |
Mar 15, 2006 | 7.450 | 7.650 | 7.390 | 7.550 | 23,900 | +0.13(+1.75%) |
Mar 14, 2006 | 7.290 | 7.560 | 7.240 | 7.420 | 36,700 | +0.06(+0.82%) |
Mar 13, 2006 | 7.010 | 7.360 | 7.010 | 7.360 | 43,700 | +0.21(+2.94%) |
Mar 10, 2006 | 7.360 | 7.370 | 7.100 | 7.150 | 29,200 | -0.22(-2.99%) |
Mar 09, 2006 | 7.500 | 7.560 | 7.350 | 7.370 | 35,000 | +0.02(+0.27%) |
Mar 08, 2006 | 7.130 | 7.450 | 7.000 | 7.350 | 23,900 | +0.12(+1.66%) |
Mar 07, 2006 | 7.300 | 7.390 | 7.220 | 7.230 | 17,400 | -0.03(-0.41%) |
Mar 06, 2006 | 7.490 | 7.500 | 7.240 | 7.260 | 12,200 | -0.24(-3.20%) |
Mar 03, 2006 | 7.180 | 7.500 | 7.180 | 7.500 | 20,800 | +0.35(+4.90%) |
Mar 02, 2006 | 7.570 | 7.700 | 7.000 | 7.150 | 97,600 | -0.41(-5.42%) |
Mar 01, 2006 | 7.790 | 7.790 | 7.500 | 7.560 | 14,900 | -0.21(-2.70%) |
Feb 28, 2006 | 7.900 | 7.900 | 7.610 | 7.770 | 65,900 | -0.13(-1.65%) |
Feb 27, 2006 | 7.650 | 7.900 | 7.650 | 7.900 | 34,100 | +0.30(+3.95%) |
Feb 24, 2006 | 7.470 | 7.740 | 7.410 | 7.600 | 204,800 | +0.11(+1.47%) |
Feb 23, 2006 | 7.300 | 7.490 | 7.250 | 7.490 | 13,700 | +0.29(+4.03%) |
Feb 22, 2006 | 7.090 | 7.200 | 7.031 | 7.200 | 48,700 | +0.09(+1.27%) |
Feb 21, 2006 | 7.360 | 7.390 | 7.081 | 7.110 | 25,200 | -0.25(-3.40%) |
Feb 17, 2006 | 7.350 | 7.380 | 7.300 | 7.360 | 51,900 | +0.02(+0.27%) |
Feb 16, 2006 | 7.400 | 7.420 | 7.320 | 7.340 | 23,600 | -0.06(-0.81%) |
Feb 15, 2006 | 7.440 | 7.440 | 7.400 | 7.400 | 6,700 | -0.04(-0.54%) |
Feb 14, 2006 | 7.630 | 7.630 | 7.351 | 7.440 | 27,700 | -0.19(-2.49%) |
Feb 13, 2006 | 7.500 | 7.790 | 7.450 | 7.630 | 28,700 | +0.12(+1.60%) |
Feb 10, 2006 | 7.590 | 7.590 | 7.500 | 7.510 | 7,500 | -0.13(-1.70%) |
Feb 09, 2006 | 7.350 | 7.750 | 7.310 | 7.640 | 116,800 | +0.24(+3.24%) |
Feb 08, 2006 | 7.330 | 7.400 | 7.310 | 7.400 | 5,700 | +0.05(+0.68%) |
Feb 07, 2006 | 7.460 | 7.460 | 7.350 | 7.350 | 3,300 | -0.11(-1.47%) |
Feb 06, 2006 | 7.080 | 7.470 | 7.080 | 7.460 | 13,700 | +0.36(+5.07%) |
Feb 03, 2006 | 7.210 | 7.210 | 7.050 | 7.100 | 20,300 | -0.13(-1.80%) |
Feb 02, 2006 | 7.020 | 7.230 | 7.020 | 7.230 | 10,400 | +0.17(+2.41%) |
Feb 01, 2006 | 7.100 | 7.150 | 7.050 | 7.060 | 12,200 | -0.10(-1.40%) |
Jan 31, 2006 | 7.170 | 7.280 | 7.160 | 7.160 | 9,900 | -0.06(-0.83%) |
Jan 30, 2006 | 7.679 | 7.679 | 7.150 | 7.220 | 18,000 | -0.40(-5.25%) |
Jan 27, 2006 | 7.500 | 7.780 | 7.500 | 7.620 | 50,800 | +0.16(+2.14%) |
Jan 26, 2006 | 7.330 | 7.480 | 7.330 | 7.460 | 38,500 | +0.15(+2.05%) |
Jan 25, 2006 | 7.080 | 7.330 | 7.080 | 7.310 | 114,600 | +0.30(+4.28%) |
Jan 24, 2006 | 6.750 | 7.030 | 6.750 | 7.010 | 246,100 | +0.28(+4.16%) |
Jan 23, 2006 | 6.590 | 6.730 | 6.580 | 6.730 | 6,400 | +0.13(+1.97%) |
Jan 20, 2006 | 6.520 | 6.600 | 6.500 | 6.600 | 18,800 | +0.03(+0.46%) |
Jan 19, 2006 | 6.440 | 6.600 | 6.440 | 6.570 | 4,700 | +0.09(+1.39%) |
Jan 18, 2006 | 6.560 | 6.560 | 6.420 | 6.480 | 17,300 | -0.01(-0.15%) |
Jan 17, 2006 | 6.500 | 6.550 | 6.390 | 6.490 | 19,900 | -0.04(-0.61%) |
Jan 13, 2006 | 6.550 | 6.600 | 6.500 | 6.530 | 11,300 | +0.00(+0.00%) |
Jan 12, 2006 | 6.410 | 6.530 | 6.410 | 6.530 | 13,600 | +0.10(+1.56%) |
Jan 11, 2006 | 6.350 | 6.430 | 6.000 | 6.430 | 61,500 | +0.03(+0.47%) |
Jan 10, 2006 | 6.790 | 6.790 | 6.380 | 6.400 | 27,700 | -0.30(-4.48%) |
Jan 09, 2006 | 6.740 | 6.900 | 6.600 | 6.700 | 18,200 | -0.09(-1.33%) |
Jan 06, 2006 | 6.720 | 6.800 | 6.710 | 6.790 | 34,700 | +0.02(+0.30%) |
Jan 05, 2006 | 6.850 | 6.870 | 6.740 | 6.770 | 28,300 | +0.07(+1.04%) |
Jan 04, 2006 | 6.430 | 6.700 | 6.400 | 6.700 | 38,600 | +0.28(+4.36%) |