Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 7.884 | 7.884 | 7.830 | 7.830 | 574,321 | +0.00(+0.02%) |
Mar 30, 2006 | 7.800 | 7.849 | 7.800 | 7.828 | 663,486 | +0.12(+1.61%) |
Mar 29, 2006 | 7.665 | 7.722 | 7.665 | 7.705 | 797,523 | -0.02(-0.20%) |
Mar 28, 2006 | 7.760 | 7.788 | 7.703 | 7.720 | 1,015,188 | -0.06(-0.71%) |
Mar 27, 2006 | 7.737 | 7.775 | 7.737 | 7.775 | 1,172,246 | -0.06(-0.83%) |
Mar 24, 2006 | 7.830 | 7.867 | 7.821 | 7.840 | 404,443 | -0.02(-0.24%) |
Mar 23, 2006 | 7.926 | 7.935 | 7.817 | 7.859 | 779,457 | -0.06(-0.70%) |
Mar 22, 2006 | 7.863 | 7.928 | 7.863 | 7.914 | 821,708 | +0.09(+1.15%) |
Mar 21, 2006 | 7.846 | 7.876 | 7.815 | 7.825 | 1,145,438 | -0.12(-1.56%) |
Mar 20, 2006 | 7.945 | 7.958 | 7.914 | 7.949 | 615,990 | -0.04(-0.45%) |
Mar 17, 2006 | 7.989 | 7.998 | 7.941 | 7.985 | 422,801 | +0.02(+0.19%) |
Mar 16, 2006 | 7.933 | 7.996 | 7.928 | 7.970 | 572,864 | +0.00(+0.05%) |
Mar 15, 2006 | 7.945 | 7.968 | 7.905 | 7.966 | 637,844 | -0.01(-0.07%) |
Mar 14, 2006 | 7.891 | 7.991 | 7.886 | 7.971 | 869,495 | +0.06(+0.80%) |
Mar 13, 2006 | 7.909 | 7.947 | 7.897 | 7.909 | 793,444 | -0.06(-0.72%) |
Mar 10, 2006 | 7.924 | 7.987 | 7.907 | 7.966 | 783,828 | +0.03(+0.41%) |
Mar 09, 2006 | 7.916 | 7.968 | 7.916 | 7.933 | 435,622 | +0.01(+0.10%) |
Mar 08, 2006 | 7.920 | 7.956 | 7.901 | 7.926 | 358,404 | -0.03(-0.43%) |
Mar 07, 2006 | 7.910 | 7.989 | 7.905 | 7.960 | 1,116,882 | -0.00(-0.02%) |
Mar 06, 2006 | 7.933 | 7.989 | 7.914 | 7.962 | 464,469 | -0.05(-0.60%) |
Mar 03, 2006 | 7.975 | 8.031 | 7.973 | 8.010 | 625,023 | +0.02(+0.31%) |
Mar 02, 2006 | 7.970 | 7.996 | 7.941 | 7.985 | 565,288 | -0.06(-0.69%) |
Mar 01, 2006 | 8.097 | 8.105 | 8.031 | 8.040 | 1,156,219 | +0.12(+1.49%) |
Feb 28, 2006 | 7.985 | 7.943 | 7.907 | 7.922 | 835,986 | -0.06(-0.79%) |
Feb 27, 2006 | 7.943 | 8.010 | 7.943 | 7.985 | 660,280 | +0.03(+0.36%) |
Feb 24, 2006 | 7.966 | 7.983 | 7.943 | 7.956 | 478,164 | -0.04(-0.48%) |
Feb 23, 2006 | 7.998 | 8.010 | 7.966 | 7.994 | 668,730 | -0.04(-0.52%) |
Feb 22, 2006 | 7.970 | 8.046 | 7.970 | 8.036 | 993,043 | +0.06(+0.69%) |
Feb 21, 2006 | 7.985 | 8.010 | 7.970 | 7.981 | 647,751 | -0.03(-0.33%) |
Feb 17, 2006 | 7.949 | 8.036 | 7.945 | 8.008 | 723,511 | -0.02(-0.24%) |
Feb 16, 2006 | 7.949 | 8.027 | 7.935 | 8.027 | 875,323 | -0.03(-0.43%) |
Feb 15, 2006 | 8.053 | 8.116 | 8.023 | 8.061 | 622,109 | +0.02(+0.26%) |
Feb 14, 2006 | 7.954 | 8.048 | 7.943 | 8.040 | 715,935 | -0.02(-0.28%) |
Feb 13, 2006 | 8.023 | 8.092 | 8.015 | 8.063 | 628,228 | +0.01(+0.09%) |
Feb 10, 2006 | 8.076 | 8.082 | 8.013 | 8.055 | 802,185 | -0.09(-1.15%) |
Feb 09, 2006 | 8.160 | 8.179 | 8.118 | 8.149 | 588,308 | +0.14(+1.74%) |
Feb 08, 2006 | 7.985 | 8.036 | 7.968 | 8.010 | 522,746 | +0.04(+0.45%) |
Feb 07, 2006 | 7.943 | 7.994 | 7.939 | 7.973 | 485,740 | -0.02(-0.26%) |
Feb 06, 2006 | 8.015 | 8.034 | 7.968 | 7.994 | 551,010 | -0.05(-0.66%) |
Feb 03, 2006 | 8.021 | 8.084 | 8.002 | 8.048 | 415,516 | -0.04(-0.54%) |
Feb 02, 2006 | 8.166 | 8.183 | 8.084 | 8.092 | 461,555 | -0.07(-0.91%) |
Feb 01, 2006 | 8.189 | 8.214 | 8.137 | 8.166 | 866,873 | +0.13(+1.56%) |
Jan 31, 2006 | 8.011 | 8.076 | 8.011 | 8.040 | 800,146 | +0.06(+0.81%) |
Jan 30, 2006 | 7.935 | 7.989 | 7.924 | 7.975 | 450,191 | -0.07(-0.90%) |
Jan 27, 2006 | 7.996 | 8.050 | 8.004 | 8.048 | 522,455 | +0.05(+0.67%) |
Jan 26, 2006 | 7.949 | 8.004 | 7.941 | 7.994 | 1,405,937 | +0.07(+0.87%) |
Jan 25, 2006 | 7.935 | 7.935 | 7.889 | 7.926 | 396,576 | +0.00(+0.00%) |
Jan 24, 2006 | 7.874 | 7.941 | 7.865 | 7.926 | 764,596 | +0.08(+1.04%) |
Jan 23, 2006 | 7.792 | 7.849 | 7.779 | 7.844 | 402,404 | +0.07(+0.91%) |
Jan 20, 2006 | 7.827 | 7.834 | 7.756 | 7.773 | 927,773 | -0.12(-1.47%) |
Jan 19, 2006 | 7.876 | 7.899 | 7.857 | 7.889 | 341,213 | +0.04(+0.51%) |
Jan 18, 2006 | 7.863 | 7.878 | 7.788 | 7.849 | 647,168 | -0.02(-0.31%) |
Jan 17, 2006 | 7.830 | 7.888 | 7.830 | 7.874 | 597,632 | -0.06(-0.77%) |
Jan 13, 2006 | 7.916 | 7.945 | 7.893 | 7.935 | 787,325 | -0.05(-0.60%) |
Jan 12, 2006 | 7.954 | 7.983 | 7.924 | 7.983 | 1,641,960 | +0.00(+0.00%) |
Jan 11, 2006 | 7.899 | 7.983 | 7.899 | 7.983 | 828,119 | +0.13(+1.68%) |
Jan 10, 2006 | 7.787 | 7.853 | 7.787 | 7.851 | 623,274 | +0.06(+0.73%) |
Jan 09, 2006 | 7.794 | 7.804 | 7.764 | 7.794 | 506,428 | -0.04(-0.46%) |
Jan 06, 2006 | 7.794 | 7.832 | 7.787 | 7.830 | 769,259 | +0.11(+1.38%) |
Jan 05, 2006 | 7.712 | 7.741 | 7.693 | 7.724 | 782,371 | -0.03(-0.34%) |
Jan 04, 2006 | 7.752 | 7.766 | 7.727 | 7.750 | 493,316 | -0.05(-0.59%) |