Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 7.678 | 7.734 | 7.666 | 7.707 | 99,853 | +0.04(+0.54%) |
Mar 30, 2006 | 7.604 | 7.713 | 7.604 | 7.666 | 87,034 | +0.00(+0.04%) |
Mar 29, 2006 | 7.612 | 7.675 | 7.589 | 7.663 | 127,515 | +0.06(+0.74%) |
Mar 28, 2006 | 7.621 | 7.630 | 7.559 | 7.607 | 118,744 | +0.01(+0.16%) |
Mar 27, 2006 | 7.654 | 7.657 | 7.592 | 7.595 | 107,949 | -0.06(-0.77%) |
Mar 24, 2006 | 7.595 | 7.663 | 7.562 | 7.654 | 128,190 | +0.07(+0.86%) |
Mar 23, 2006 | 7.559 | 7.604 | 7.535 | 7.589 | 130,214 | +0.06(+0.79%) |
Mar 22, 2006 | 7.518 | 7.550 | 7.441 | 7.529 | 109,636 | -0.06(-0.74%) |
Mar 21, 2006 | 7.580 | 7.618 | 7.559 | 7.586 | 127,515 | -0.01(-0.16%) |
Mar 20, 2006 | 7.618 | 7.621 | 7.509 | 7.598 | 127,178 | +0.01(+0.12%) |
Mar 17, 2006 | 7.589 | 7.642 | 7.550 | 7.589 | 88,721 | +0.03(+0.39%) |
Mar 16, 2006 | 7.509 | 7.592 | 7.485 | 7.559 | 109,973 | +0.09(+1.27%) |
Mar 15, 2006 | 7.405 | 7.470 | 7.399 | 7.464 | 124,479 | +0.07(+0.88%) |
Mar 14, 2006 | 7.366 | 7.402 | 7.360 | 7.399 | 147,756 | +0.03(+0.44%) |
Mar 13, 2006 | 7.387 | 7.402 | 7.349 | 7.366 | 117,732 | -0.03(-0.44%) |
Mar 10, 2006 | 7.464 | 7.464 | 7.334 | 7.399 | 167,996 | -0.07(-0.87%) |
Mar 09, 2006 | 7.441 | 7.485 | 7.432 | 7.464 | 99,853 | +0.00(+0.00%) |
Mar 08, 2006 | 7.524 | 7.524 | 7.393 | 7.464 | 117,057 | -0.06(-0.79%) |
Mar 07, 2006 | 7.589 | 7.633 | 7.491 | 7.524 | 114,021 | -0.08(-1.05%) |
Mar 06, 2006 | 7.636 | 7.636 | 7.568 | 7.604 | 47,565 | -0.03(-0.43%) |
Mar 03, 2006 | 7.648 | 7.663 | 7.607 | 7.636 | 102,552 | -0.02(-0.27%) |
Mar 02, 2006 | 7.636 | 7.707 | 7.627 | 7.657 | 121,780 | +0.01(+0.12%) |
Mar 01, 2006 | 7.577 | 7.648 | 7.559 | 7.648 | 97,492 | +0.07(+0.90%) |
Feb 28, 2006 | 7.538 | 7.589 | 7.500 | 7.580 | 177,779 | +0.04(+0.55%) |
Feb 27, 2006 | 7.518 | 7.538 | 7.488 | 7.538 | 98,841 | +0.02(+0.28%) |
Feb 24, 2006 | 7.423 | 7.518 | 7.417 | 7.518 | 127,852 | +0.12(+1.56%) |
Feb 23, 2006 | 7.405 | 7.411 | 7.340 | 7.402 | 119,419 | +0.02(+0.32%) |
Feb 22, 2006 | 7.411 | 7.423 | 7.366 | 7.378 | 155,852 | -0.02(-0.24%) |
Feb 21, 2006 | 7.381 | 7.441 | 7.355 | 7.396 | 160,912 | +0.04(+0.60%) |
Feb 17, 2006 | 7.239 | 7.360 | 7.239 | 7.352 | 102,214 | +0.12(+1.60%) |
Feb 16, 2006 | 7.263 | 7.289 | 7.194 | 7.236 | 104,913 | -0.07(-0.93%) |
Feb 15, 2006 | 7.194 | 7.322 | 7.174 | 7.304 | 217,923 | +0.12(+1.73%) |
Feb 14, 2006 | 7.174 | 7.183 | 7.114 | 7.180 | 246,597 | +0.01(+0.08%) |
Feb 13, 2006 | 7.174 | 7.227 | 7.132 | 7.174 | 286,741 | -0.15(-2.02%) |
Feb 10, 2006 | 7.449 | 7.449 | 7.280 | 7.322 | 127,852 | -0.11(-1.44%) |
Feb 09, 2006 | 7.467 | 7.500 | 7.417 | 7.429 | 82,648 | -0.01(-0.16%) |
Feb 08, 2006 | 7.497 | 7.515 | 7.414 | 7.441 | 124,816 | -0.08(-1.10%) |
Feb 07, 2006 | 7.544 | 7.544 | 7.446 | 7.524 | 114,021 | +0.02(+0.28%) |
Feb 06, 2006 | 7.559 | 7.589 | 7.500 | 7.503 | 137,973 | -0.07(-0.86%) |
Feb 03, 2006 | 7.595 | 7.595 | 7.518 | 7.568 | 114,021 | -0.01(-0.16%) |
Feb 02, 2006 | 7.678 | 7.692 | 7.562 | 7.580 | 104,913 | -0.09(-1.12%) |
Feb 01, 2006 | 7.663 | 7.690 | 7.604 | 7.666 | 109,636 | -0.01(-0.15%) |
Jan 31, 2006 | 7.734 | 7.737 | 7.648 | 7.678 | 106,262 | -0.04(-0.58%) |
Jan 30, 2006 | 7.678 | 7.737 | 7.648 | 7.722 | 154,165 | +0.06(+0.77%) |
Jan 27, 2006 | 7.615 | 7.701 | 7.607 | 7.663 | 161,249 | +0.06(+0.74%) |
Jan 26, 2006 | 7.601 | 7.612 | 7.515 | 7.607 | 167,996 | +0.02(+0.27%) |
Jan 25, 2006 | 7.580 | 7.601 | 7.538 | 7.586 | 172,382 | +0.04(+0.47%) |
Jan 24, 2006 | 7.529 | 7.615 | 7.521 | 7.550 | 150,454 | +0.01(+0.20%) |
Jan 23, 2006 | 7.509 | 7.538 | 7.476 | 7.535 | 111,997 | +0.01(+0.08%) |
Jan 20, 2006 | 7.604 | 7.636 | 7.529 | 7.529 | 98,841 | -0.03(-0.39%) |
Jan 19, 2006 | 7.506 | 7.633 | 7.471 | 7.559 | 116,045 | +0.09(+1.19%) |
Jan 18, 2006 | 7.420 | 7.485 | 7.382 | 7.470 | 183,177 | -0.02(-0.24%) |
Jan 17, 2006 | 7.372 | 7.526 | 7.369 | 7.488 | 133,587 | +0.14(+1.90%) |
Jan 13, 2006 | 7.455 | 7.497 | 7.343 | 7.349 | 120,094 | -0.09(-1.20%) |
Jan 12, 2006 | 7.449 | 7.449 | 7.411 | 7.438 | 115,371 | +0.00(+0.00%) |
Jan 11, 2006 | 7.396 | 7.449 | 7.396 | 7.438 | 93,781 | +0.04(+0.48%) |
Jan 10, 2006 | 7.435 | 7.464 | 7.381 | 7.402 | 104,576 | -0.05(-0.72%) |
Jan 09, 2006 | 7.524 | 7.524 | 7.411 | 7.455 | 207,803 | -0.04(-0.55%) |
Jan 06, 2006 | 7.515 | 7.559 | 7.432 | 7.497 | 166,647 | +0.01(+0.16%) |
Jan 05, 2006 | 7.411 | 7.526 | 7.411 | 7.485 | 157,539 | +0.09(+1.20%) |
Jan 04, 2006 | 7.441 | 7.458 | 7.355 | 7.396 | 80,287 | -0.03(-0.40%) |