Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 6.949 | 7.006 | 6.846 | 6.851 | 3,612,054 | -0.13(-1.81%) |
Mar 30, 2006 | 7.006 | 7.024 | 6.926 | 6.978 | 3,989,209 | -0.04(-0.57%) |
Mar 29, 2006 | 6.892 | 7.041 | 6.857 | 7.018 | 3,232,112 | +0.14(+2.00%) |
Mar 28, 2006 | 6.846 | 6.983 | 6.794 | 6.880 | 3,849,038 | +0.03(+0.50%) |
Mar 27, 2006 | 6.949 | 6.955 | 6.834 | 6.846 | 4,552,504 | -0.13(-1.89%) |
Mar 24, 2006 | 6.932 | 7.012 | 6.915 | 6.978 | 3,248,306 | +0.03(+0.41%) |
Mar 23, 2006 | 6.995 | 7.002 | 6.932 | 6.949 | 3,830,755 | -0.03(-0.41%) |
Mar 22, 2006 | 6.949 | 7.001 | 6.932 | 6.978 | 4,480,068 | +0.00(+0.00%) |
Mar 21, 2006 | 7.029 | 7.064 | 6.966 | 6.978 | 3,440,192 | -0.03(-0.41%) |
Mar 20, 2006 | 7.202 | 7.207 | 6.989 | 7.006 | 5,228,110 | -0.18(-2.48%) |
Mar 17, 2006 | 7.219 | 7.259 | 7.133 | 7.184 | 6,609,968 | -0.11(-1.50%) |
Mar 16, 2006 | 7.351 | 7.420 | 7.271 | 7.294 | 15,269,217 | -0.06(-0.78%) |
Mar 15, 2006 | 7.391 | 7.397 | 7.248 | 7.351 | 4,611,881 | -0.02(-0.31%) |
Mar 14, 2006 | 7.288 | 7.408 | 7.259 | 7.374 | 1,932,964 | +0.11(+1.50%) |
Mar 13, 2006 | 7.334 | 7.380 | 7.236 | 7.265 | 1,630,682 | -0.05(-0.71%) |
Mar 10, 2006 | 7.213 | 7.322 | 7.179 | 7.317 | 3,893,440 | +0.10(+1.35%) |
Mar 09, 2006 | 7.322 | 7.328 | 7.179 | 7.219 | 4,609,791 | -0.13(-1.72%) |
Mar 08, 2006 | 7.305 | 7.380 | 7.225 | 7.345 | 2,545,537 | +0.04(+0.55%) |
Mar 07, 2006 | 7.322 | 7.403 | 7.265 | 7.305 | 2,032,564 | -0.04(-0.55%) |
Mar 06, 2006 | 7.385 | 7.385 | 7.322 | 7.345 | 2,636,256 | -0.03(-0.47%) |
Mar 03, 2006 | 7.426 | 7.454 | 7.363 | 7.380 | 3,611,183 | -0.05(-0.70%) |
Mar 02, 2006 | 7.420 | 7.466 | 7.403 | 7.431 | 3,060,077 | -0.05(-0.69%) |
Mar 01, 2006 | 7.466 | 7.506 | 7.437 | 7.483 | 2,837,719 | +0.03(+0.46%) |
Feb 28, 2006 | 7.575 | 7.500 | 7.357 | 7.449 | 6,184,754 | -0.13(-1.67%) |
Feb 27, 2006 | 7.495 | 7.696 | 7.403 | 7.575 | 3,232,286 | +0.09(+1.15%) |
Feb 24, 2006 | 7.598 | 7.627 | 7.489 | 7.489 | 3,769,115 | -0.09(-1.14%) |
Feb 23, 2006 | 7.518 | 7.627 | 7.472 | 7.575 | 3,642,177 | +0.04(+0.53%) |
Feb 22, 2006 | 7.500 | 7.541 | 7.449 | 7.535 | 2,448,201 | +0.05(+0.69%) |
Feb 21, 2006 | 7.500 | 7.558 | 7.443 | 7.483 | 3,531,434 | -0.02(-0.23%) |
Feb 17, 2006 | 7.414 | 7.523 | 7.397 | 7.500 | 2,157,063 | +0.07(+0.93%) |
Feb 16, 2006 | 7.363 | 7.437 | 7.317 | 7.431 | 2,476,235 | +0.05(+0.70%) |
Feb 15, 2006 | 7.288 | 7.391 | 7.244 | 7.380 | 3,967,095 | +0.11(+1.50%) |
Feb 14, 2006 | 7.242 | 7.299 | 7.196 | 7.271 | 2,154,451 | -0.07(-0.94%) |
Feb 13, 2006 | 7.276 | 7.363 | 7.236 | 7.340 | 2,346,163 | +0.07(+1.03%) |
Feb 10, 2006 | 7.225 | 7.294 | 7.179 | 7.265 | 3,665,684 | +0.04(+0.56%) |
Feb 09, 2006 | 7.253 | 7.265 | 7.207 | 7.225 | 3,256,490 | -0.05(-0.71%) |
Feb 08, 2006 | 7.288 | 7.345 | 7.248 | 7.276 | 2,360,964 | -0.02(-0.31%) |
Feb 07, 2006 | 7.271 | 7.363 | 7.242 | 7.299 | 3,176,218 | +0.03(+0.39%) |
Feb 06, 2006 | 7.236 | 7.294 | 7.219 | 7.271 | 1,666,030 | +0.03(+0.48%) |
Feb 03, 2006 | 7.294 | 7.334 | 7.167 | 7.236 | 2,604,391 | -0.09(-1.18%) |
Feb 02, 2006 | 7.334 | 7.385 | 7.225 | 7.322 | 3,512,280 | -0.05(-0.62%) |
Feb 01, 2006 | 7.299 | 7.408 | 7.299 | 7.368 | 1,608,743 | +0.03(+0.39%) |
Jan 31, 2006 | 7.299 | 7.380 | 7.299 | 7.340 | 2,111,268 | +0.01(+0.16%) |
Jan 30, 2006 | 7.466 | 7.472 | 7.305 | 7.328 | 3,655,237 | -0.12(-1.62%) |
Jan 27, 2006 | 7.345 | 7.489 | 7.334 | 7.449 | 5,070,353 | +0.11(+1.49%) |
Jan 26, 2006 | 7.351 | 7.397 | 7.225 | 7.340 | 2,746,303 | -0.01(-0.08%) |
Jan 25, 2006 | 7.449 | 7.460 | 7.294 | 7.345 | 2,550,934 | -0.10(-1.31%) |
Jan 24, 2006 | 7.357 | 7.460 | 7.345 | 7.443 | 3,053,982 | +0.06(+0.86%) |
Jan 23, 2006 | 7.380 | 7.541 | 7.288 | 7.380 | 5,965,705 | -0.20(-2.65%) |
Jan 20, 2006 | 7.598 | 7.684 | 7.558 | 7.581 | 2,153,058 | -0.05(-0.60%) |
Jan 19, 2006 | 7.569 | 7.661 | 7.523 | 7.627 | 3,051,370 | +0.05(+0.68%) |
Jan 18, 2006 | 7.586 | 7.632 | 7.506 | 7.575 | 1,958,212 | -0.01(-0.15%) |
Jan 17, 2006 | 7.472 | 7.615 | 7.391 | 7.586 | 3,068,957 | +0.12(+1.62%) |
Jan 13, 2006 | 7.466 | 7.523 | 7.414 | 7.466 | 1,022,115 | +0.00(+0.00%) |
Jan 12, 2006 | 7.363 | 7.552 | 7.351 | 7.466 | 2,298,627 | +0.10(+1.33%) |
Jan 11, 2006 | 7.466 | 7.495 | 7.363 | 7.368 | 1,791,748 | -0.07(-1.00%) |
Jan 10, 2006 | 7.414 | 7.477 | 7.391 | 7.443 | 1,489,119 | -0.02(-0.31%) |
Jan 09, 2006 | 7.495 | 7.546 | 7.460 | 7.466 | 1,432,702 | -0.06(-0.76%) |
Jan 06, 2006 | 7.483 | 7.609 | 7.454 | 7.523 | 2,633,992 | +0.05(+0.69%) |
Jan 05, 2006 | 7.449 | 7.489 | 7.351 | 7.472 | 2,872,544 | +0.01(+0.08%) |
Jan 04, 2006 | 7.477 | 7.518 | 7.340 | 7.466 | 2,096,816 | +0.00(+0.00%) |