Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 7.328 | 7.476 | 7.263 | 7.388 | 281,673 | +0.10(+1.35%) |
Mar 30, 2006 | 7.476 | 7.476 | 7.203 | 7.290 | 207,268 | +0.07(+0.98%) |
Mar 29, 2006 | 7.094 | 7.225 | 6.985 | 7.219 | 733,412 | +0.10(+1.38%) |
Mar 28, 2006 | 7.448 | 7.465 | 7.116 | 7.121 | 360,475 | -0.38(-5.09%) |
Mar 27, 2006 | 7.508 | 7.552 | 7.443 | 7.503 | 187,110 | +0.00(+0.00%) |
Mar 24, 2006 | 7.503 | 7.536 | 7.438 | 7.503 | 134,330 | -0.01(-0.07%) |
Mar 23, 2006 | 7.503 | 7.514 | 7.454 | 7.508 | 329,321 | -0.02(-0.29%) |
Mar 22, 2006 | 7.427 | 7.574 | 7.421 | 7.530 | 318,325 | -0.04(-0.58%) |
Mar 21, 2006 | 7.623 | 7.661 | 7.568 | 7.574 | 986,313 | -0.01(-0.07%) |
Mar 20, 2006 | 7.558 | 7.607 | 7.459 | 7.579 | 831,641 | +0.04(+0.51%) |
Mar 17, 2006 | 7.492 | 7.601 | 7.481 | 7.541 | 452,289 | +0.05(+0.73%) |
Mar 16, 2006 | 7.552 | 7.558 | 7.459 | 7.487 | 968,537 | -0.07(-0.87%) |
Mar 15, 2006 | 7.519 | 7.579 | 7.421 | 7.552 | 690,896 | +0.05(+0.66%) |
Mar 14, 2006 | 7.334 | 7.503 | 7.296 | 7.502 | 1,549,293 | +0.21(+2.83%) |
Mar 13, 2006 | 7.181 | 7.312 | 7.088 | 7.296 | 1,735,670 | +0.26(+3.72%) |
Mar 10, 2006 | 7.099 | 7.105 | 6.930 | 7.034 | 1,129,074 | -0.12(-1.68%) |
Mar 09, 2006 | 6.875 | 7.170 | 6.875 | 7.154 | 512,399 | +0.27(+3.88%) |
Mar 08, 2006 | 6.794 | 6.925 | 6.755 | 6.886 | 428,648 | +0.04(+0.56%) |
Mar 07, 2006 | 6.957 | 6.968 | 6.712 | 6.848 | 1,414,413 | -0.18(-2.56%) |
Mar 06, 2006 | 7.176 | 7.246 | 6.930 | 7.028 | 153,206 | -0.17(-2.35%) |
Mar 03, 2006 | 7.121 | 7.197 | 7.007 | 7.197 | 549,784 | +0.13(+1.77%) |
Mar 02, 2006 | 7.099 | 7.137 | 6.990 | 7.072 | 240,989 | -0.03(-0.38%) |
Mar 01, 2006 | 6.843 | 7.132 | 6.843 | 7.099 | 799,753 | +0.23(+3.34%) |
Feb 28, 2006 | 6.837 | 6.930 | 6.826 | 6.870 | 422,234 | +0.03(+0.48%) |
Feb 27, 2006 | 6.843 | 6.897 | 6.777 | 6.837 | 590,468 | +0.04(+0.64%) |
Feb 24, 2006 | 6.548 | 6.804 | 6.548 | 6.794 | 1,254,059 | +0.22(+3.32%) |
Feb 23, 2006 | 6.423 | 6.668 | 6.395 | 6.575 | 465,117 | +0.16(+2.47%) |
Feb 22, 2006 | 6.444 | 6.477 | 6.412 | 6.417 | 926,204 | -0.04(-0.59%) |
Feb 21, 2006 | 6.543 | 6.603 | 6.455 | 6.455 | 550,517 | -0.08(-1.25%) |
Feb 17, 2006 | 6.630 | 6.652 | 6.526 | 6.537 | 387,781 | -0.12(-1.80%) |
Feb 16, 2006 | 6.564 | 6.674 | 6.515 | 6.657 | 1,284,847 | +0.13(+1.92%) |
Feb 15, 2006 | 6.559 | 6.679 | 6.532 | 6.532 | 530,725 | -0.03(-0.42%) |
Feb 14, 2006 | 6.635 | 6.772 | 6.461 | 6.559 | 1,671,345 | -0.11(-1.64%) |
Feb 13, 2006 | 6.892 | 6.892 | 6.652 | 6.668 | 191,325 | -0.22(-3.25%) |
Feb 10, 2006 | 6.859 | 6.941 | 6.859 | 6.892 | 1,245,812 | +0.09(+1.28%) |
Feb 09, 2006 | 6.804 | 6.875 | 6.766 | 6.804 | 2,206,652 | +0.00(+0.00%) |
Feb 08, 2006 | 6.717 | 6.832 | 6.717 | 6.804 | 259,315 | +0.09(+1.30%) |
Feb 07, 2006 | 6.810 | 6.864 | 6.712 | 6.717 | 236,957 | -0.09(-1.28%) |
Feb 06, 2006 | 6.663 | 6.870 | 6.663 | 6.804 | 341,233 | +0.11(+1.63%) |
Feb 03, 2006 | 6.799 | 6.864 | 6.668 | 6.695 | 500,487 | -0.15(-2.15%) |
Feb 02, 2006 | 6.903 | 6.968 | 6.772 | 6.843 | 137,812 | -0.10(-1.42%) |
Feb 01, 2006 | 7.116 | 7.116 | 6.941 | 6.941 | 164,019 | -0.15(-2.08%) |
Jan 31, 2006 | 7.170 | 7.170 | 6.952 | 7.088 | 178,863 | -0.08(-1.07%) |
Jan 30, 2006 | 7.077 | 7.263 | 7.077 | 7.165 | 316,126 | +0.07(+0.92%) |
Jan 27, 2006 | 7.186 | 7.257 | 7.088 | 7.099 | 163,102 | -0.09(-1.21%) |
Jan 26, 2006 | 6.985 | 7.312 | 6.941 | 7.186 | 790,040 | +0.23(+3.29%) |
Jan 25, 2006 | 6.668 | 7.001 | 6.668 | 6.957 | 758,519 | +0.30(+4.51%) |
Jan 24, 2006 | 6.657 | 6.712 | 6.603 | 6.657 | 287,720 | +0.03(+0.49%) |
Jan 23, 2006 | 6.652 | 6.723 | 6.548 | 6.624 | 292,852 | +0.01(+0.16%) |
Jan 20, 2006 | 6.739 | 6.914 | 6.614 | 6.614 | 785,275 | -0.07(-1.06%) |
Jan 19, 2006 | 6.739 | 6.821 | 6.663 | 6.684 | 623,455 | -0.01(-0.08%) |
Jan 18, 2006 | 6.875 | 6.875 | 6.657 | 6.690 | 531,275 | -0.22(-3.24%) |
Jan 17, 2006 | 7.055 | 7.061 | 6.750 | 6.914 | 1,130,540 | -0.19(-2.69%) |
Jan 13, 2006 | 6.875 | 7.165 | 6.875 | 7.105 | 313,377 | +0.01(+0.08%) |
Jan 12, 2006 | 7.230 | 7.230 | 7.094 | 7.099 | 120,219 | -0.14(-1.96%) |
Jan 11, 2006 | 7.094 | 7.257 | 7.050 | 7.241 | 320,891 | +0.18(+2.55%) |
Jan 10, 2006 | 7.088 | 7.165 | 6.963 | 7.061 | 154,123 | -0.08(-1.15%) |
Jan 09, 2006 | 7.208 | 7.225 | 7.137 | 7.143 | 78,435 | -0.03(-0.38%) |
Jan 06, 2006 | 7.154 | 7.268 | 7.083 | 7.170 | 372,204 | +0.02(+0.31%) |
Jan 05, 2006 | 7.296 | 7.296 | 7.137 | 7.148 | 396,761 | -0.11(-1.50%) |
Jan 04, 2006 | 7.017 | 7.290 | 7.017 | 7.257 | 721,317 | +0.19(+2.62%) |