Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 7.262 | 7.300 | 7.235 | 7.292 | 684,414 | +0.03(+0.43%) |
Mar 30, 2006 | 7.405 | 7.405 | 7.190 | 7.260 | 1,262,304 | +0.01(+0.12%) |
Mar 29, 2006 | 7.116 | 7.267 | 7.088 | 7.251 | 1,030,996 | +0.16(+2.22%) |
Mar 28, 2006 | 7.195 | 7.197 | 7.094 | 7.094 | 859,797 | -0.10(-1.39%) |
Mar 27, 2006 | 7.213 | 7.225 | 7.167 | 7.193 | 987,626 | -0.03(-0.39%) |
Mar 24, 2006 | 7.276 | 7.285 | 7.206 | 7.221 | 1,204,097 | -0.06(-0.82%) |
Mar 23, 2006 | 7.362 | 7.362 | 7.263 | 7.281 | 856,373 | -0.08(-1.10%) |
Mar 22, 2006 | 7.348 | 7.386 | 7.321 | 7.362 | 948,821 | +0.01(+0.17%) |
Mar 21, 2006 | 7.383 | 7.388 | 7.300 | 7.349 | 1,102,139 | +0.00(+0.02%) |
Mar 20, 2006 | 7.421 | 7.437 | 7.334 | 7.348 | 926,755 | -0.07(-0.92%) |
Mar 17, 2006 | 7.386 | 7.439 | 7.353 | 7.416 | 1,193,825 | +0.03(+0.40%) |
Mar 16, 2006 | 7.414 | 7.414 | 7.365 | 7.386 | 653,218 | -0.01(-0.12%) |
Mar 15, 2006 | 7.388 | 7.412 | 7.316 | 7.395 | 1,238,717 | +0.01(+0.09%) |
Mar 14, 2006 | 7.314 | 7.388 | 7.293 | 7.388 | 894,798 | +0.07(+0.91%) |
Mar 13, 2006 | 7.230 | 7.355 | 7.221 | 7.321 | 1,236,815 | +0.09(+1.19%) |
Mar 10, 2006 | 7.197 | 7.263 | 7.150 | 7.235 | 414,300 | +0.04(+0.51%) |
Mar 09, 2006 | 7.192 | 7.263 | 7.186 | 7.199 | 662,729 | -0.02(-0.27%) |
Mar 08, 2006 | 7.290 | 7.316 | 7.186 | 7.218 | 1,430,079 | -0.07(-0.96%) |
Mar 07, 2006 | 7.228 | 7.306 | 7.204 | 7.288 | 2,020,905 | -0.00(-0.05%) |
Mar 06, 2006 | 7.263 | 7.304 | 7.248 | 7.292 | 1,089,964 | +0.05(+0.68%) |
Mar 03, 2006 | 7.253 | 7.271 | 7.223 | 7.242 | 1,032,898 | -0.01(-0.12%) |
Mar 02, 2006 | 7.272 | 7.314 | 7.244 | 7.251 | 1,087,682 | -0.05(-0.65%) |
Mar 01, 2006 | 7.271 | 7.306 | 7.235 | 7.299 | 1,366,165 | +0.04(+0.60%) |
Feb 28, 2006 | 7.274 | 7.260 | 7.143 | 7.255 | 2,036,122 | -0.02(-0.26%) |
Feb 27, 2006 | 7.132 | 7.286 | 7.132 | 7.274 | 2,263,626 | +0.16(+2.32%) |
Feb 24, 2006 | 7.071 | 7.115 | 7.009 | 7.109 | 1,171,759 | +0.03(+0.40%) |
Feb 23, 2006 | 7.127 | 7.127 | 7.044 | 7.081 | 892,515 | -0.06(-0.86%) |
Feb 22, 2006 | 7.004 | 7.153 | 6.984 | 7.143 | 1,318,990 | +0.16(+2.23%) |
Feb 21, 2006 | 6.960 | 6.987 | 6.895 | 6.987 | 1,834,869 | +0.06(+0.81%) |
Feb 17, 2006 | 6.939 | 6.962 | 6.903 | 6.931 | 1,066,757 | -0.01(-0.13%) |
Feb 16, 2006 | 7.022 | 7.023 | 6.931 | 6.939 | 1,229,967 | -0.06(-0.93%) |
Feb 15, 2006 | 7.057 | 7.062 | 6.932 | 7.004 | 1,702,475 | -0.05(-0.70%) |
Feb 14, 2006 | 6.941 | 7.088 | 6.922 | 7.053 | 3,178,969 | +0.10(+1.49%) |
Feb 13, 2006 | 6.834 | 7.032 | 6.759 | 6.950 | 4,271,216 | +0.29(+4.29%) |
Feb 10, 2006 | 6.554 | 6.687 | 6.550 | 6.664 | 1,155,781 | +0.11(+1.68%) |
Feb 09, 2006 | 6.547 | 6.612 | 6.512 | 6.554 | 1,320,131 | +0.03(+0.43%) |
Feb 08, 2006 | 6.587 | 6.589 | 6.492 | 6.526 | 1,063,333 | -0.06(-0.96%) |
Feb 07, 2006 | 6.575 | 6.645 | 6.559 | 6.589 | 1,108,606 | -0.03(-0.45%) |
Feb 06, 2006 | 6.566 | 6.631 | 6.526 | 6.619 | 728,165 | +0.03(+0.40%) |
Feb 03, 2006 | 6.561 | 6.641 | 6.522 | 6.592 | 684,414 | +0.00(+0.00%) |
Feb 02, 2006 | 6.694 | 6.703 | 6.564 | 6.592 | 738,056 | -0.11(-1.70%) |
Feb 01, 2006 | 6.598 | 6.720 | 6.598 | 6.706 | 932,462 | +0.11(+1.73%) |
Jan 31, 2006 | 6.634 | 6.655 | 6.589 | 6.592 | 752,132 | -0.08(-1.21%) |
Jan 30, 2006 | 6.661 | 6.701 | 6.610 | 6.673 | 467,562 | +0.00(+0.00%) |
Jan 27, 2006 | 6.726 | 6.745 | 6.652 | 6.673 | 471,747 | -0.05(-0.76%) |
Jan 26, 2006 | 6.633 | 6.731 | 6.633 | 6.724 | 1,008,550 | +0.12(+1.80%) |
Jan 25, 2006 | 6.710 | 6.711 | 6.571 | 6.605 | 1,238,337 | -0.06(-0.95%) |
Jan 24, 2006 | 6.736 | 6.755 | 6.654 | 6.668 | 647,891 | -0.04(-0.63%) |
Jan 23, 2006 | 6.729 | 6.771 | 6.662 | 6.710 | 1,431,220 | -0.01(-0.18%) |
Jan 20, 2006 | 6.873 | 6.873 | 6.690 | 6.722 | 1,490,569 | -0.13(-1.84%) |
Jan 19, 2006 | 6.867 | 6.874 | 6.817 | 6.848 | 948,440 | +0.01(+0.13%) |
Jan 18, 2006 | 6.855 | 6.859 | 6.764 | 6.839 | 1,564,755 | -0.02(-0.23%) |
Jan 17, 2006 | 6.836 | 6.876 | 6.836 | 6.855 | 1,251,272 | -0.04(-0.64%) |
Jan 13, 2006 | 6.859 | 6.915 | 6.838 | 6.899 | 892,135 | +0.06(+0.87%) |
Jan 12, 2006 | 6.881 | 6.915 | 6.824 | 6.839 | 911,157 | -0.02(-0.31%) |
Jan 11, 2006 | 6.939 | 6.939 | 6.820 | 6.860 | 1,296,164 | -0.04(-0.51%) |
Jan 10, 2006 | 6.850 | 6.897 | 6.848 | 6.895 | 895,559 | +0.05(+0.66%) |
Jan 09, 2006 | 6.857 | 6.866 | 6.808 | 6.850 | 943,875 | +0.00(+0.03%) |
Jan 06, 2006 | 6.866 | 6.866 | 6.810 | 6.848 | 540,607 | +0.01(+0.18%) |
Jan 05, 2006 | 6.820 | 6.859 | 6.811 | 6.836 | 981,158 | +0.02(+0.23%) |
Jan 04, 2006 | 6.706 | 6.836 | 6.706 | 6.820 | 1,191,162 | +0.11(+1.70%) |