Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 7.800 | 8.000 | 7.790 | 8.000 | 428,423 | +0.13(+1.65%) |
Mar 30, 2006 | 8.050 | 8.050 | 7.650 | 7.870 | 307,629 | -0.08(-1.01%) |
Mar 29, 2006 | 7.970 | 8.090 | 7.850 | 7.950 | 608,072 | +0.07(+0.89%) |
Mar 28, 2006 | 7.950 | 7.960 | 7.710 | 7.880 | 518,625 | +0.08(+1.03%) |
Mar 27, 2006 | 7.800 | 7.850 | 7.500 | 7.800 | 996,434 | +0.33(+4.42%) |
Mar 24, 2006 | 7.630 | 7.650 | 7.210 | 7.470 | 613,726 | -0.13(-1.71%) |
Mar 23, 2006 | 7.550 | 7.620 | 7.330 | 7.600 | 253,300 | +0.10(+1.33%) |
Mar 22, 2006 | 7.250 | 7.550 | 7.190 | 7.500 | 249,900 | +0.24(+3.31%) |
Mar 21, 2006 | 7.490 | 7.500 | 7.240 | 7.260 | 219,026 | -0.22(-2.94%) |
Mar 20, 2006 | 7.530 | 7.560 | 7.430 | 7.480 | 330,404 | -0.01(-0.13%) |
Mar 17, 2006 | 7.440 | 7.530 | 7.200 | 7.490 | 671,248 | +0.10(+1.35%) |
Mar 16, 2006 | 7.500 | 7.700 | 7.340 | 7.390 | 526,232 | -0.06(-0.81%) |
Mar 15, 2006 | 7.300 | 7.480 | 7.150 | 7.450 | 340,865 | +0.19(+2.62%) |
Mar 14, 2006 | 7.250 | 7.450 | 7.200 | 7.260 | 640,731 | -0.01(-0.14%) |
Mar 13, 2006 | 7.260 | 7.270 | 7.190 | 7.270 | 282,149 | +0.09(+1.25%) |
Mar 10, 2006 | 7.180 | 7.300 | 7.110 | 7.180 | 236,398 | +0.02(+0.28%) |
Mar 09, 2006 | 7.050 | 7.290 | 7.050 | 7.160 | 223,924 | +0.07(+0.99%) |
Mar 08, 2006 | 7.060 | 7.250 | 6.930 | 7.090 | 180,449 | -0.03(-0.42%) |
Mar 07, 2006 | 7.120 | 7.300 | 7.070 | 7.120 | 178,484 | -0.04(-0.56%) |
Mar 06, 2006 | 7.140 | 7.300 | 7.090 | 7.160 | 196,562 | +0.03(+0.42%) |
Mar 03, 2006 | 7.200 | 7.360 | 7.040 | 7.130 | 273,506 | -0.17(-2.33%) |
Mar 02, 2006 | 7.420 | 7.420 | 7.130 | 7.300 | 366,398 | -0.08(-1.08%) |
Mar 01, 2006 | 7.280 | 7.490 | 7.250 | 7.380 | 885,251 | +0.12(+1.65%) |
Feb 28, 2006 | 7.140 | 7.290 | 7.070 | 7.260 | 545,334 | +0.12(+1.68%) |
Feb 27, 2006 | 7.010 | 7.250 | 6.980 | 7.140 | 1,021,183 | +0.19(+2.73%) |
Feb 24, 2006 | 6.620 | 6.960 | 6.610 | 6.950 | 801,198 | +0.33(+4.98%) |
Feb 23, 2006 | 6.730 | 6.750 | 6.570 | 6.620 | 357,079 | -0.08(-1.19%) |
Feb 22, 2006 | 6.510 | 6.820 | 6.510 | 6.700 | 408,230 | +0.16(+2.45%) |
Feb 21, 2006 | 6.550 | 6.730 | 6.450 | 6.540 | 234,979 | -0.01(-0.15%) |
Feb 17, 2006 | 6.640 | 6.750 | 6.500 | 6.550 | 269,608 | -0.06(-0.91%) |
Feb 16, 2006 | 6.750 | 6.800 | 6.440 | 6.610 | 288,400 | -0.13(-1.93%) |
Feb 15, 2006 | 6.480 | 6.750 | 6.230 | 6.740 | 943,500 | +0.19(+2.90%) |
Feb 14, 2006 | 6.110 | 6.750 | 5.790 | 6.550 | 868,359 | +0.56(+9.35%) |
Feb 13, 2006 | 5.950 | 6.020 | 5.760 | 5.990 | 197,275 | +0.06(+1.01%) |
Feb 10, 2006 | 5.790 | 5.990 | 5.720 | 5.930 | 136,455 | +0.08(+1.37%) |
Feb 09, 2006 | 5.870 | 6.000 | 5.810 | 5.850 | 126,713 | -0.05(-0.85%) |
Feb 08, 2006 | 5.830 | 5.910 | 5.730 | 5.900 | 127,315 | +0.11(+1.90%) |
Feb 07, 2006 | 5.940 | 5.950 | 5.780 | 5.790 | 143,951 | -0.15(-2.53%) |
Feb 06, 2006 | 5.820 | 5.960 | 5.730 | 5.940 | 182,601 | +0.09(+1.54%) |
Feb 03, 2006 | 6.060 | 6.060 | 5.750 | 5.850 | 176,750 | -0.26(-4.26%) |
Feb 02, 2006 | 5.800 | 6.160 | 5.720 | 6.110 | 260,099 | +0.26(+4.52%) |
Feb 01, 2006 | 5.930 | 5.930 | 5.720 | 5.846 | 307,594 | -0.14(-2.40%) |
Jan 31, 2006 | 5.910 | 6.000 | 5.710 | 5.990 | 339,290 | +0.08(+1.35%) |
Jan 30, 2006 | 6.200 | 6.210 | 5.770 | 5.910 | 246,876 | -0.28(-4.52%) |
Jan 27, 2006 | 6.010 | 6.220 | 6.010 | 6.190 | 220,739 | +0.06(+0.98%) |
Jan 26, 2006 | 5.950 | 6.240 | 5.910 | 6.130 | 362,018 | +0.22(+3.72%) |
Jan 25, 2006 | 6.180 | 6.190 | 5.860 | 5.910 | 191,101 | -0.30(-4.83%) |
Jan 24, 2006 | 6.250 | 6.250 | 6.160 | 6.210 | 111,760 | -0.04(-0.64%) |
Jan 23, 2006 | 6.220 | 6.250 | 6.150 | 6.250 | 144,576 | +0.09(+1.46%) |
Jan 20, 2006 | 6.270 | 6.270 | 6.100 | 6.160 | 239,544 | +0.05(+0.82%) |
Jan 19, 2006 | 6.120 | 6.240 | 6.010 | 6.110 | 158,241 | +0.02(+0.33%) |
Jan 18, 2006 | 6.180 | 6.190 | 6.000 | 6.090 | 96,641 | -0.14(-2.25%) |
Jan 17, 2006 | 6.100 | 6.310 | 5.920 | 6.230 | 354,307 | +0.06(+0.97%) |
Jan 13, 2006 | 6.230 | 6.280 | 6.120 | 6.170 | 165,660 | -0.07(-1.12%) |
Jan 12, 2006 | 6.270 | 6.388 | 6.190 | 6.240 | 200,900 | -0.08(-1.27%) |
Jan 11, 2006 | 6.340 | 6.390 | 6.220 | 6.320 | 227,134 | -0.03(-0.47%) |
Jan 10, 2006 | 6.160 | 6.400 | 6.120 | 6.350 | 271,081 | +0.13(+2.09%) |
Jan 09, 2006 | 6.250 | 6.330 | 6.180 | 6.220 | 234,567 | +0.02(+0.32%) |
Jan 06, 2006 | 6.130 | 6.260 | 6.040 | 6.200 | 216,981 | +0.19(+3.16%) |
Jan 05, 2006 | 6.120 | 6.139 | 6.000 | 6.010 | 160,401 | -0.13(-2.12%) |
Jan 04, 2006 | 6.120 | 6.160 | 6.000 | 6.140 | 317,251 | +0.08(+1.32%) |