Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 7.663 | 7.823 | 7.663 | 7.770 | 9,744,085 | +0.14(+1.85%) |
Mar 30, 2006 | 7.739 | 7.766 | 7.609 | 7.629 | 8,017,743 | -0.14(-1.82%) |
Mar 29, 2006 | 7.751 | 7.842 | 7.701 | 7.770 | 5,082,070 | +0.00(+0.05%) |
Mar 28, 2006 | 7.831 | 7.831 | 7.701 | 7.766 | 6,213,574 | -0.08(-1.07%) |
Mar 27, 2006 | 7.922 | 7.926 | 7.774 | 7.850 | 5,448,669 | -0.10(-1.30%) |
Mar 24, 2006 | 7.915 | 8.002 | 7.869 | 7.953 | 6,667,695 | +0.00(+0.00%) |
Mar 23, 2006 | 7.938 | 7.976 | 7.770 | 7.953 | 8,521,915 | +0.01(+0.10%) |
Mar 22, 2006 | 7.816 | 7.980 | 7.724 | 7.945 | 10,547,511 | +0.11(+1.36%) |
Mar 21, 2006 | 7.781 | 7.888 | 7.762 | 7.838 | 7,494,966 | +0.04(+0.49%) |
Mar 20, 2006 | 7.880 | 7.926 | 7.766 | 7.800 | 8,540,258 | -0.11(-1.45%) |
Mar 17, 2006 | 7.919 | 8.006 | 7.854 | 7.915 | 14,000,719 | -0.00(-0.05%) |
Mar 16, 2006 | 7.945 | 7.957 | 7.857 | 7.919 | 7,909,519 | -0.00(-0.05%) |
Mar 15, 2006 | 7.915 | 7.930 | 7.812 | 7.922 | 7,557,595 | +0.02(+0.19%) |
Mar 14, 2006 | 7.804 | 7.919 | 7.766 | 7.907 | 8,762,733 | +0.06(+0.83%) |
Mar 13, 2006 | 7.819 | 7.854 | 7.796 | 7.842 | 8,110,244 | +0.02(+0.24%) |
Mar 10, 2006 | 7.693 | 7.823 | 7.670 | 7.823 | 8,143,786 | +0.12(+1.59%) |
Mar 09, 2006 | 7.785 | 7.812 | 7.663 | 7.701 | 9,503,529 | -0.11(-1.42%) |
Mar 08, 2006 | 7.670 | 7.823 | 7.636 | 7.812 | 10,812,436 | +0.12(+1.59%) |
Mar 07, 2006 | 7.728 | 7.766 | 7.495 | 7.690 | 15,041,031 | +0.12(+1.61%) |
Mar 06, 2006 | 7.613 | 7.663 | 7.560 | 7.567 | 5,779,892 | -0.05(-0.65%) |
Mar 03, 2006 | 7.529 | 7.709 | 7.518 | 7.617 | 8,093,473 | +0.06(+0.86%) |
Mar 02, 2006 | 7.632 | 7.686 | 7.552 | 7.552 | 13,165,587 | -0.12(-1.59%) |
Mar 01, 2006 | 7.644 | 7.724 | 7.613 | 7.674 | 8,551,526 | +0.03(+0.35%) |
Feb 28, 2006 | 7.724 | 7.709 | 7.617 | 7.648 | 7,013,592 | -0.08(-0.99%) |
Feb 27, 2006 | 7.640 | 7.770 | 7.617 | 7.724 | 9,402,119 | +0.10(+1.25%) |
Feb 24, 2006 | 7.651 | 7.701 | 7.598 | 7.629 | 7,376,261 | -0.04(-0.55%) |
Feb 23, 2006 | 7.571 | 7.728 | 7.571 | 7.670 | 16,595,211 | +0.06(+0.85%) |
Feb 22, 2006 | 7.701 | 7.705 | 7.594 | 7.606 | 8,655,557 | -0.05(-0.65%) |
Feb 21, 2006 | 7.632 | 7.693 | 7.609 | 7.655 | 14,205,899 | +0.03(+0.40%) |
Feb 17, 2006 | 7.632 | 7.651 | 7.579 | 7.625 | 7,285,856 | -0.01(-0.15%) |
Feb 16, 2006 | 7.537 | 7.648 | 7.529 | 7.636 | 9,777,365 | +0.08(+1.06%) |
Feb 15, 2006 | 7.533 | 7.617 | 7.495 | 7.556 | 8,533,969 | -0.00(-0.05%) |
Feb 14, 2006 | 7.495 | 7.590 | 7.453 | 7.560 | 12,275,163 | +0.07(+0.97%) |
Feb 13, 2006 | 7.403 | 7.514 | 7.380 | 7.487 | 8,038,706 | +0.04(+0.51%) |
Feb 10, 2006 | 7.403 | 7.468 | 7.365 | 7.449 | 11,575,769 | +0.06(+0.83%) |
Feb 09, 2006 | 7.316 | 7.430 | 7.262 | 7.388 | 13,828,032 | +0.07(+0.94%) |
Feb 08, 2006 | 7.213 | 7.346 | 7.155 | 7.319 | 12,751,558 | +0.09(+1.21%) |
Feb 07, 2006 | 7.163 | 7.300 | 7.117 | 7.232 | 9,199,821 | +0.03(+0.48%) |
Feb 06, 2006 | 7.090 | 7.247 | 7.083 | 7.197 | 6,078,359 | +0.09(+1.23%) |
Feb 03, 2006 | 7.098 | 7.182 | 7.052 | 7.110 | 9,005,909 | +0.14(+1.97%) |
Feb 02, 2006 | 6.972 | 7.003 | 6.888 | 6.972 | 8,270,091 | -0.01(-0.11%) |
Feb 01, 2006 | 7.018 | 7.029 | 6.930 | 6.980 | 8,060,980 | -0.04(-0.60%) |
Jan 31, 2006 | 7.003 | 7.041 | 6.972 | 7.022 | 9,002,240 | +0.02(+0.27%) |
Jan 30, 2006 | 7.071 | 7.125 | 6.999 | 7.003 | 6,841,168 | -0.08(-1.18%) |
Jan 27, 2006 | 7.060 | 7.151 | 7.048 | 7.087 | 5,896,501 | +0.01(+0.16%) |
Jan 26, 2006 | 7.102 | 7.422 | 7.048 | 7.075 | 9,720,763 | -0.03(-0.38%) |
Jan 25, 2006 | 7.247 | 7.247 | 7.090 | 7.102 | 10,558,516 | -0.15(-2.00%) |
Jan 24, 2006 | 7.255 | 7.274 | 7.151 | 7.247 | 9,909,697 | -0.02(-0.21%) |
Jan 23, 2006 | 7.251 | 7.323 | 7.243 | 7.262 | 11,476,192 | -0.01(-0.10%) |
Jan 20, 2006 | 7.239 | 7.289 | 7.228 | 7.270 | 12,718,016 | +0.02(+0.26%) |
Jan 19, 2006 | 7.270 | 7.308 | 7.148 | 7.251 | 13,592,717 | -0.03(-0.37%) |
Jan 18, 2006 | 7.163 | 7.277 | 7.151 | 7.277 | 10,397,622 | +0.11(+1.49%) |
Jan 17, 2006 | 7.136 | 7.178 | 7.102 | 7.171 | 9,241,486 | +0.01(+0.16%) |
Jan 13, 2006 | 7.174 | 7.197 | 7.110 | 7.159 | 10,077,667 | +0.01(+0.16%) |
Jan 12, 2006 | 7.094 | 7.151 | 7.079 | 7.148 | 13,682,336 | +0.06(+0.81%) |
Jan 11, 2006 | 7.136 | 7.136 | 7.029 | 7.090 | 12,159,078 | -0.03(-0.43%) |
Jan 10, 2006 | 7.098 | 7.144 | 7.079 | 7.121 | 8,221,875 | -0.05(-0.64%) |
Jan 09, 2006 | 7.159 | 7.193 | 7.132 | 7.167 | 8,482,608 | +0.01(+0.11%) |
Jan 06, 2006 | 7.239 | 7.243 | 7.132 | 7.159 | 6,678,177 | -0.02(-0.32%) |
Jan 05, 2006 | 7.136 | 7.197 | 7.129 | 7.182 | 8,769,022 | +0.03(+0.37%) |
Jan 04, 2006 | 7.201 | 7.232 | 7.151 | 7.155 | 8,390,107 | -0.08(-1.06%) |