Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 7.788 | 7.852 | 7.707 | 7.770 | 638,495 | -0.02(-0.24%) |
Mar 30, 2006 | 7.816 | 7.850 | 7.744 | 7.788 | 811,484 | -0.00(-0.06%) |
Mar 29, 2006 | 7.730 | 7.811 | 7.714 | 7.793 | 712,819 | +0.09(+1.10%) |
Mar 28, 2006 | 7.650 | 7.707 | 7.650 | 7.707 | 405,959 | +0.02(+0.30%) |
Mar 27, 2006 | 7.615 | 7.747 | 7.592 | 7.684 | 814,961 | +0.09(+1.21%) |
Mar 24, 2006 | 7.583 | 7.615 | 7.480 | 7.592 | 408,567 | +0.05(+0.64%) |
Mar 23, 2006 | 7.615 | 7.636 | 7.523 | 7.544 | 418,564 | -0.07(-0.88%) |
Mar 22, 2006 | 7.592 | 7.650 | 7.574 | 7.611 | 481,153 | -0.09(-1.11%) |
Mar 21, 2006 | 7.767 | 7.788 | 7.638 | 7.696 | 433,776 | -0.11(-1.36%) |
Mar 20, 2006 | 7.931 | 7.958 | 7.707 | 7.802 | 942,312 | -0.15(-1.91%) |
Mar 17, 2006 | 8.002 | 8.016 | 7.919 | 7.954 | 2,174,534 | -0.05(-0.60%) |
Mar 16, 2006 | 8.025 | 8.027 | 7.970 | 8.002 | 1,398,691 | +0.04(+0.46%) |
Mar 15, 2006 | 7.917 | 8.018 | 7.917 | 7.965 | 2,323,183 | +0.05(+0.61%) |
Mar 14, 2006 | 7.730 | 7.917 | 7.703 | 7.917 | 848,863 | +0.19(+2.50%) |
Mar 13, 2006 | 7.569 | 7.776 | 7.569 | 7.724 | 381,184 | +0.13(+1.76%) |
Mar 10, 2006 | 7.477 | 7.592 | 7.408 | 7.590 | 1,160,505 | +0.13(+1.73%) |
Mar 09, 2006 | 7.466 | 7.491 | 7.441 | 7.461 | 805,833 | +0.03(+0.40%) |
Mar 08, 2006 | 7.254 | 7.466 | 7.213 | 7.431 | 951,874 | +0.15(+2.02%) |
Mar 07, 2006 | 7.365 | 7.365 | 7.247 | 7.284 | 695,433 | -0.15(-1.98%) |
Mar 06, 2006 | 7.454 | 7.454 | 7.385 | 7.431 | 561,997 | +0.00(+0.00%) |
Mar 03, 2006 | 7.362 | 7.466 | 7.351 | 7.431 | 884,939 | +0.07(+0.94%) |
Mar 02, 2006 | 7.254 | 7.383 | 7.236 | 7.362 | 855,383 | +0.04(+0.53%) |
Mar 01, 2006 | 7.132 | 7.346 | 7.132 | 7.323 | 677,178 | +0.19(+2.71%) |
Feb 28, 2006 | 7.121 | 7.238 | 7.114 | 7.130 | 1,009,248 | +0.01(+0.13%) |
Feb 27, 2006 | 7.132 | 7.167 | 7.082 | 7.121 | 1,057,928 | -0.01(-0.16%) |
Feb 24, 2006 | 7.169 | 7.187 | 7.102 | 7.132 | 1,003,597 | -0.02(-0.32%) |
Feb 23, 2006 | 7.063 | 7.247 | 7.052 | 7.155 | 2,604,833 | +0.15(+2.13%) |
Feb 22, 2006 | 6.902 | 7.477 | 6.783 | 7.006 | 10,304,589 | -1.10(-13.62%) |
Feb 21, 2006 | 8.036 | 8.179 | 8.007 | 8.110 | 1,074,010 | +0.10(+1.21%) |
Feb 17, 2006 | 8.145 | 8.145 | 8.007 | 8.013 | 582,860 | -0.12(-1.44%) |
Feb 16, 2006 | 8.087 | 8.135 | 8.041 | 8.131 | 455,509 | +0.04(+0.54%) |
Feb 15, 2006 | 8.053 | 8.149 | 8.018 | 8.087 | 684,567 | +0.03(+0.43%) |
Feb 14, 2006 | 7.834 | 8.087 | 7.776 | 8.053 | 1,075,314 | +0.21(+2.64%) |
Feb 13, 2006 | 7.942 | 7.912 | 7.774 | 7.845 | 341,631 | -0.09(-1.13%) |
Feb 10, 2006 | 8.007 | 8.041 | 7.822 | 7.935 | 422,041 | -0.07(-0.89%) |
Feb 09, 2006 | 8.007 | 8.073 | 7.984 | 8.007 | 442,904 | +0.02(+0.29%) |
Feb 08, 2006 | 8.119 | 8.145 | 7.843 | 7.984 | 799,314 | -0.19(-2.36%) |
Feb 07, 2006 | 7.857 | 8.179 | 7.857 | 8.177 | 1,820,297 | +0.37(+4.68%) |
Feb 06, 2006 | 7.937 | 7.949 | 7.795 | 7.811 | 400,743 | -0.14(-1.74%) |
Feb 03, 2006 | 7.788 | 7.958 | 7.774 | 7.949 | 329,896 | +0.14(+1.77%) |
Feb 02, 2006 | 8.064 | 8.094 | 7.799 | 7.811 | 961,437 | -0.24(-3.00%) |
Feb 01, 2006 | 8.007 | 8.087 | 7.984 | 8.053 | 768,454 | +0.09(+1.16%) |
Jan 31, 2006 | 8.039 | 8.048 | 7.905 | 7.960 | 2,261,028 | +0.15(+1.94%) |
Jan 30, 2006 | 7.636 | 7.809 | 7.604 | 7.809 | 2,182,357 | +0.42(+5.67%) |
Jan 27, 2006 | 7.305 | 7.420 | 7.277 | 7.390 | 1,566,464 | +0.14(+1.97%) |
Jan 26, 2006 | 7.132 | 7.328 | 7.075 | 7.247 | 1,300,461 | +0.16(+2.27%) |
Jan 25, 2006 | 7.590 | 7.592 | 6.766 | 7.086 | 5,414,820 | -0.52(-6.81%) |
Jan 24, 2006 | 7.611 | 7.673 | 7.546 | 7.604 | 621,109 | -0.01(-0.09%) |
Jan 23, 2006 | 7.569 | 7.661 | 7.512 | 7.611 | 434,211 | +0.06(+0.85%) |
Jan 20, 2006 | 7.374 | 7.546 | 7.374 | 7.546 | 595,465 | +0.21(+2.82%) |
Jan 19, 2006 | 7.431 | 7.443 | 7.316 | 7.339 | 564,605 | -0.09(-1.24%) |
Jan 18, 2006 | 7.512 | 7.539 | 7.362 | 7.431 | 1,224,832 | -0.09(-1.22%) |
Jan 17, 2006 | 7.385 | 7.581 | 7.362 | 7.523 | 1,118,779 | +0.20(+2.67%) |
Jan 13, 2006 | 7.399 | 7.399 | 7.293 | 7.328 | 999,251 | -0.08(-1.12%) |
Jan 12, 2006 | 7.576 | 7.576 | 7.362 | 7.411 | 640,233 | -0.17(-2.25%) |
Jan 11, 2006 | 7.765 | 7.774 | 7.454 | 7.581 | 968,826 | -0.19(-2.49%) |
Jan 10, 2006 | 7.758 | 7.845 | 7.747 | 7.774 | 514,186 | -0.02(-0.24%) |
Jan 09, 2006 | 7.705 | 7.845 | 7.650 | 7.793 | 918,841 | +0.10(+1.26%) |
Jan 06, 2006 | 7.627 | 7.707 | 7.544 | 7.696 | 595,030 | +0.08(+1.00%) |
Jan 05, 2006 | 7.691 | 7.705 | 7.592 | 7.620 | 605,027 | -0.07(-0.93%) |
Jan 04, 2006 | 7.620 | 7.701 | 7.562 | 7.691 | 2,217,564 | +0.06(+0.78%) |