Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 7.727 | 7.734 | 7.669 | 7.689 | 745,906 | -0.08(-1.01%) |
Mar 30, 2006 | 7.714 | 7.810 | 7.712 | 7.768 | 1,490,478 | +0.00(+0.00%) |
Mar 29, 2006 | 7.698 | 7.793 | 7.685 | 7.768 | 1,188,469 | +0.13(+1.71%) |
Mar 28, 2006 | 7.707 | 7.730 | 7.631 | 7.637 | 914,925 | -0.13(-1.65%) |
Mar 27, 2006 | 7.784 | 7.815 | 7.748 | 7.766 | 2,073,593 | -0.13(-1.62%) |
Mar 24, 2006 | 7.828 | 7.918 | 7.817 | 7.894 | 2,624,684 | +0.11(+1.44%) |
Mar 23, 2006 | 7.846 | 7.889 | 7.763 | 7.781 | 1,262,303 | -0.07(-0.92%) |
Mar 22, 2006 | 7.831 | 7.885 | 7.817 | 7.853 | 2,008,655 | +0.09(+1.16%) |
Mar 21, 2006 | 7.606 | 7.794 | 7.561 | 7.763 | 9,650,528 | +0.17(+2.28%) |
Mar 20, 2006 | 7.588 | 7.606 | 7.545 | 7.590 | 785,492 | -0.04(-0.56%) |
Mar 17, 2006 | 7.543 | 7.633 | 7.527 | 7.633 | 2,095,388 | +0.11(+1.49%) |
Mar 16, 2006 | 7.500 | 7.541 | 7.473 | 7.520 | 1,699,528 | +0.09(+1.15%) |
Mar 15, 2006 | 7.406 | 7.440 | 7.354 | 7.435 | 2,157,658 | -0.04(-0.48%) |
Mar 14, 2006 | 7.442 | 7.473 | 7.419 | 7.471 | 1,710,203 | -0.03(-0.36%) |
Mar 13, 2006 | 7.500 | 7.520 | 7.451 | 7.498 | 2,113,624 | +0.05(+0.63%) |
Mar 10, 2006 | 7.217 | 7.464 | 7.217 | 7.451 | 2,704,300 | +0.26(+3.63%) |
Mar 09, 2006 | 7.132 | 7.228 | 7.132 | 7.190 | 1,476,245 | +0.14(+2.01%) |
Mar 08, 2006 | 7.035 | 7.075 | 6.988 | 7.048 | 1,269,420 | -0.01(-0.16%) |
Mar 07, 2006 | 7.082 | 7.123 | 7.035 | 7.060 | 2,775,911 | -0.05(-0.73%) |
Mar 06, 2006 | 7.170 | 7.194 | 7.071 | 7.111 | 1,745,786 | +0.16(+2.23%) |
Mar 03, 2006 | 6.812 | 7.026 | 6.779 | 6.956 | 1,760,909 | +0.04(+0.62%) |
Mar 02, 2006 | 6.904 | 6.954 | 6.866 | 6.913 | 1,402,411 | -0.02(-0.32%) |
Mar 01, 2006 | 6.866 | 6.947 | 6.844 | 6.936 | 7,691,689 | +0.16(+2.32%) |
Feb 28, 2006 | 6.763 | 6.841 | 6.736 | 6.779 | 4,742,756 | +0.02(+0.23%) |
Feb 27, 2006 | 6.779 | 6.785 | 6.745 | 6.763 | 613,360 | +0.04(+0.67%) |
Feb 24, 2006 | 6.662 | 6.727 | 6.657 | 6.718 | 813,069 | +0.01(+0.17%) |
Feb 23, 2006 | 6.743 | 6.745 | 6.686 | 6.707 | 1,094,174 | -0.12(-1.78%) |
Feb 22, 2006 | 6.763 | 6.835 | 6.758 | 6.828 | 1,147,103 | +0.09(+1.30%) |
Feb 21, 2006 | 6.779 | 6.790 | 6.704 | 6.740 | 1,838,746 | -0.14(-2.09%) |
Feb 17, 2006 | 6.797 | 6.893 | 6.788 | 6.884 | 754,802 | +0.00(+0.07%) |
Feb 16, 2006 | 6.830 | 6.884 | 6.801 | 6.880 | 763,698 | +0.04(+0.53%) |
Feb 15, 2006 | 6.846 | 6.900 | 6.806 | 6.844 | 941,612 | -0.04(-0.56%) |
Feb 14, 2006 | 6.749 | 6.893 | 6.745 | 6.882 | 1,826,737 | +0.07(+1.09%) |
Feb 13, 2006 | 6.844 | 6.844 | 6.767 | 6.808 | 3,108,166 | -0.15(-2.10%) |
Feb 10, 2006 | 7.057 | 7.057 | 6.895 | 6.954 | 2,284,867 | -0.10(-1.47%) |
Feb 09, 2006 | 7.055 | 7.093 | 7.046 | 7.057 | 1,721,767 | +0.09(+1.23%) |
Feb 08, 2006 | 6.972 | 6.992 | 6.904 | 6.972 | 2,754,561 | +0.06(+0.81%) |
Feb 07, 2006 | 6.958 | 6.983 | 6.900 | 6.916 | 1,949,943 | +0.07(+0.95%) |
Feb 06, 2006 | 6.803 | 6.895 | 6.790 | 6.850 | 2,518,824 | -0.04(-0.65%) |
Feb 03, 2006 | 6.895 | 6.947 | 6.862 | 6.895 | 1,054,588 | -0.11(-1.57%) |
Feb 02, 2006 | 7.098 | 7.105 | 6.985 | 7.006 | 913,146 | -0.17(-2.41%) |
Feb 01, 2006 | 7.091 | 7.206 | 7.075 | 7.179 | 1,271,199 | +0.14(+1.98%) |
Jan 31, 2006 | 7.015 | 7.071 | 7.001 | 7.039 | 705,431 | -0.06(-0.85%) |
Jan 30, 2006 | 7.102 | 7.118 | 7.066 | 7.100 | 1,063,039 | -0.03(-0.38%) |
Jan 27, 2006 | 7.217 | 7.242 | 7.107 | 7.127 | 2,300,434 | -0.10(-1.43%) |
Jan 26, 2006 | 7.239 | 7.271 | 7.179 | 7.230 | 2,546,401 | +0.18(+2.49%) |
Jan 25, 2006 | 7.048 | 7.089 | 7.030 | 7.055 | 1,230,723 | +0.03(+0.38%) |
Jan 24, 2006 | 7.028 | 7.066 | 6.997 | 7.028 | 1,103,959 | +0.04(+0.61%) |
Jan 23, 2006 | 7.010 | 7.024 | 6.954 | 6.985 | 8,045,739 | +0.13(+1.94%) |
Jan 20, 2006 | 6.979 | 6.979 | 6.846 | 6.853 | 1,682,181 | -0.15(-2.09%) |
Jan 19, 2006 | 6.949 | 7.042 | 6.940 | 6.999 | 2,641,585 | +0.06(+0.81%) |
Jan 18, 2006 | 6.949 | 6.988 | 6.886 | 6.943 | 1,590,555 | -0.06(-0.87%) |
Jan 17, 2006 | 6.983 | 7.017 | 6.970 | 7.003 | 2,419,192 | -0.07(-1.02%) |
Jan 13, 2006 | 7.037 | 7.087 | 7.030 | 7.075 | 1,107,073 | -0.07(-0.94%) |
Jan 12, 2006 | 7.116 | 7.190 | 7.091 | 7.143 | 1,232,947 | -0.06(-0.87%) |
Jan 11, 2006 | 7.206 | 7.266 | 7.179 | 7.206 | 3,605,882 | +0.02(+0.25%) |
Jan 10, 2006 | 7.194 | 7.199 | 7.158 | 7.188 | 963,851 | -0.05(-0.71%) |
Jan 09, 2006 | 7.235 | 7.271 | 7.212 | 7.239 | 1,372,610 | -0.01(-0.19%) |
Jan 06, 2006 | 7.183 | 7.266 | 7.172 | 7.253 | 1,329,466 | +0.09(+1.26%) |
Jan 05, 2006 | 7.219 | 7.224 | 7.163 | 7.163 | 6,487,653 | -0.11(-1.48%) |
Jan 04, 2006 | 7.226 | 7.289 | 7.215 | 7.271 | 1,464,681 | +0.08(+1.13%) |