Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 7.290 | 7.294 | 7.242 | 7.255 | 98,273 | -0.01(-0.18%) |
Mar 30, 2006 | 7.272 | 7.298 | 7.233 | 7.268 | 166,607 | -0.02(-0.30%) |
Mar 29, 2006 | 7.263 | 7.329 | 7.224 | 7.290 | 86,846 | +0.05(+0.66%) |
Mar 28, 2006 | 7.228 | 7.259 | 7.220 | 7.242 | 104,215 | -0.00(-0.06%) |
Mar 27, 2006 | 7.220 | 7.277 | 7.220 | 7.246 | 139,868 | +0.04(+0.55%) |
Mar 24, 2006 | 7.224 | 7.237 | 7.193 | 7.207 | 90,046 | +0.02(+0.30%) |
Mar 23, 2006 | 7.185 | 7.268 | 7.185 | 7.185 | 192,890 | -0.01(-0.18%) |
Mar 22, 2006 | 7.172 | 7.215 | 7.172 | 7.198 | 122,956 | +0.01(+0.12%) |
Mar 21, 2006 | 7.220 | 7.220 | 7.158 | 7.189 | 120,442 | -0.04(-0.54%) |
Mar 20, 2006 | 7.237 | 7.255 | 7.220 | 7.228 | 149,695 | -0.04(-0.54%) |
Mar 17, 2006 | 7.224 | 7.277 | 7.224 | 7.268 | 48,679 | +0.03(+0.48%) |
Mar 16, 2006 | 7.198 | 7.272 | 7.180 | 7.233 | 113,128 | +0.04(+0.49%) |
Mar 15, 2006 | 7.180 | 7.215 | 7.163 | 7.198 | 119,528 | +0.02(+0.24%) |
Mar 14, 2006 | 7.193 | 7.220 | 7.167 | 7.180 | 129,126 | -0.04(-0.55%) |
Mar 13, 2006 | 7.185 | 7.224 | 7.172 | 7.220 | 119,299 | -0.02(-0.30%) |
Mar 10, 2006 | 7.215 | 7.272 | 7.215 | 7.242 | 117,699 | +0.02(+0.30%) |
Mar 09, 2006 | 7.246 | 7.263 | 7.211 | 7.220 | 127,069 | -0.04(-0.48%) |
Mar 08, 2006 | 7.228 | 7.281 | 7.207 | 7.255 | 112,671 | +0.02(+0.24%) |
Mar 07, 2006 | 7.242 | 7.277 | 7.220 | 7.237 | 113,585 | -0.04(-0.48%) |
Mar 06, 2006 | 7.290 | 7.320 | 7.272 | 7.272 | 104,215 | -0.04(-0.48%) |
Mar 03, 2006 | 7.347 | 7.351 | 7.298 | 7.307 | 95,759 | -0.04(-0.48%) |
Mar 02, 2006 | 7.320 | 7.342 | 7.255 | 7.342 | 185,577 | +0.04(+0.54%) |
Mar 01, 2006 | 7.307 | 7.307 | 7.263 | 7.303 | 126,612 | +0.06(+0.85%) |
Feb 28, 2006 | 7.198 | 7.307 | 7.202 | 7.242 | 139,182 | +0.04(+0.61%) |
Feb 27, 2006 | 7.211 | 7.228 | 7.185 | 7.198 | 77,704 | +0.00(+0.00%) |
Feb 24, 2006 | 7.220 | 7.220 | 7.185 | 7.198 | 124,556 | -0.02(-0.24%) |
Feb 23, 2006 | 7.176 | 7.220 | 7.172 | 7.215 | 177,806 | +0.04(+0.55%) |
Feb 22, 2006 | 7.176 | 7.211 | 7.154 | 7.176 | 148,553 | +0.02(+0.31%) |
Feb 21, 2006 | 7.294 | 7.294 | 7.150 | 7.154 | 195,632 | -0.13(-1.80%) |
Feb 17, 2006 | 7.312 | 7.338 | 7.277 | 7.285 | 134,611 | -0.00(-0.06%) |
Feb 16, 2006 | 7.307 | 7.320 | 7.263 | 7.290 | 123,413 | +0.04(+0.54%) |
Feb 15, 2006 | 7.220 | 7.285 | 7.158 | 7.250 | 187,633 | +0.07(+0.98%) |
Feb 14, 2006 | 7.176 | 7.237 | 7.136 | 7.180 | 198,146 | +0.03(+0.43%) |
Feb 13, 2006 | 7.172 | 7.189 | 7.132 | 7.150 | 127,069 | -0.02(-0.24%) |
Feb 10, 2006 | 7.150 | 7.198 | 7.145 | 7.167 | 178,949 | +0.00(+0.06%) |
Feb 09, 2006 | 7.119 | 7.193 | 7.115 | 7.163 | 216,201 | +0.02(+0.31%) |
Feb 08, 2006 | 7.088 | 7.150 | 7.071 | 7.141 | 178,949 | +0.07(+0.99%) |
Feb 07, 2006 | 7.088 | 7.115 | 7.049 | 7.071 | 221,001 | -0.02(-0.31%) |
Feb 06, 2006 | 7.172 | 7.172 | 7.088 | 7.093 | 170,721 | -0.07(-0.92%) |
Feb 03, 2006 | 7.228 | 7.263 | 7.141 | 7.158 | 137,811 | -0.07(-0.97%) |
Feb 02, 2006 | 7.298 | 7.307 | 7.228 | 7.228 | 196,775 | -0.04(-0.54%) |
Feb 01, 2006 | 7.325 | 7.329 | 7.246 | 7.268 | 206,831 | -0.03(-0.42%) |
Jan 31, 2006 | 7.250 | 7.303 | 7.246 | 7.298 | 176,663 | -0.00(-0.06%) |
Jan 30, 2006 | 7.390 | 7.395 | 7.268 | 7.303 | 210,488 | -0.02(-0.24%) |
Jan 27, 2006 | 7.360 | 7.373 | 7.294 | 7.320 | 221,686 | +0.06(+0.84%) |
Jan 26, 2006 | 7.163 | 7.263 | 7.163 | 7.259 | 141,468 | +0.06(+0.79%) |
Jan 25, 2006 | 7.180 | 7.250 | 7.180 | 7.202 | 178,720 | +0.02(+0.30%) |
Jan 24, 2006 | 7.158 | 7.198 | 7.145 | 7.180 | 102,158 | +0.03(+0.37%) |
Jan 23, 2006 | 7.132 | 7.185 | 7.132 | 7.154 | 124,327 | -0.02(-0.30%) |
Jan 20, 2006 | 7.180 | 7.233 | 7.172 | 7.176 | 164,093 | -0.04(-0.49%) |
Jan 19, 2006 | 7.211 | 7.233 | 7.167 | 7.211 | 226,714 | +0.02(+0.24%) |
Jan 18, 2006 | 7.176 | 7.255 | 7.158 | 7.193 | 177,806 | -0.00(-0.06%) |
Jan 17, 2006 | 7.233 | 7.250 | 7.167 | 7.198 | 191,290 | -0.04(-0.54%) |
Jan 13, 2006 | 7.189 | 7.242 | 7.158 | 7.237 | 138,725 | +0.00(+0.06%) |
Jan 12, 2006 | 7.242 | 7.259 | 7.158 | 7.233 | 167,979 | -0.03(-0.42%) |
Jan 11, 2006 | 7.233 | 7.298 | 7.093 | 7.263 | 343,728 | -0.03(-0.42%) |
Jan 10, 2006 | 7.277 | 7.351 | 7.242 | 7.294 | 247,740 | +0.02(+0.24%) |
Jan 09, 2006 | 7.255 | 7.355 | 7.220 | 7.277 | 244,084 | +0.02(+0.24%) |
Jan 06, 2006 | 7.167 | 7.303 | 7.154 | 7.259 | 166,836 | +0.11(+1.47%) |
Jan 05, 2006 | 7.106 | 7.154 | 7.071 | 7.154 | 137,354 | +0.05(+0.68%) |
Jan 04, 2006 | 6.975 | 7.110 | 6.948 | 7.106 | 197,689 | +0.07(+1.00%) |