Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 7.291 | 7.291 | 7.242 | 7.242 | 620,975 | +0.00(+0.02%) |
Mar 30, 2006 | 7.214 | 7.260 | 7.214 | 7.240 | 717,382 | +0.11(+1.61%) |
Mar 29, 2006 | 7.089 | 7.142 | 7.089 | 7.126 | 862,308 | -0.01(-0.20%) |
Mar 28, 2006 | 7.177 | 7.203 | 7.124 | 7.140 | 1,097,655 | -0.05(-0.71%) |
Mar 27, 2006 | 7.156 | 7.191 | 7.156 | 7.191 | 1,267,470 | -0.06(-0.83%) |
Mar 24, 2006 | 7.242 | 7.276 | 7.233 | 7.251 | 437,297 | -0.02(-0.24%) |
Mar 23, 2006 | 7.330 | 7.339 | 7.230 | 7.269 | 842,775 | -0.05(-0.70%) |
Mar 22, 2006 | 7.272 | 7.332 | 7.272 | 7.320 | 888,458 | +0.08(+1.15%) |
Mar 21, 2006 | 7.256 | 7.284 | 7.228 | 7.237 | 1,238,485 | -0.11(-1.56%) |
Mar 20, 2006 | 7.348 | 7.360 | 7.320 | 7.351 | 666,028 | -0.03(-0.45%) |
Mar 17, 2006 | 7.388 | 7.397 | 7.344 | 7.385 | 457,146 | +0.01(+0.19%) |
Mar 16, 2006 | 7.337 | 7.396 | 7.332 | 7.371 | 619,400 | +0.00(+0.05%) |
Mar 15, 2006 | 7.348 | 7.369 | 7.311 | 7.367 | 689,657 | -0.01(-0.07%) |
Mar 14, 2006 | 7.299 | 7.390 | 7.293 | 7.373 | 940,127 | +0.06(+0.80%) |
Mar 13, 2006 | 7.314 | 7.350 | 7.304 | 7.314 | 857,897 | -0.05(-0.72%) |
Mar 10, 2006 | 7.329 | 7.387 | 7.313 | 7.367 | 847,501 | +0.03(+0.41%) |
Mar 09, 2006 | 7.321 | 7.369 | 7.321 | 7.337 | 471,008 | +0.01(+0.10%) |
Mar 08, 2006 | 7.325 | 7.358 | 7.307 | 7.330 | 387,519 | -0.03(-0.43%) |
Mar 07, 2006 | 7.316 | 7.388 | 7.311 | 7.362 | 1,207,610 | -0.00(-0.02%) |
Mar 06, 2006 | 7.337 | 7.388 | 7.320 | 7.364 | 502,199 | -0.04(-0.60%) |
Mar 03, 2006 | 7.376 | 7.427 | 7.374 | 7.408 | 675,795 | +0.02(+0.31%) |
Mar 02, 2006 | 7.371 | 7.395 | 7.344 | 7.385 | 611,208 | -0.05(-0.69%) |
Mar 01, 2006 | 7.489 | 7.496 | 7.427 | 7.436 | 1,250,142 | +0.11(+1.49%) |
Feb 28, 2006 | 7.385 | 7.346 | 7.313 | 7.327 | 903,896 | -0.06(-0.79%) |
Feb 27, 2006 | 7.346 | 7.408 | 7.346 | 7.385 | 713,917 | +0.03(+0.36%) |
Feb 24, 2006 | 7.367 | 7.383 | 7.346 | 7.358 | 517,007 | -0.04(-0.48%) |
Feb 23, 2006 | 7.397 | 7.408 | 7.367 | 7.394 | 723,053 | -0.04(-0.52%) |
Feb 22, 2006 | 7.371 | 7.441 | 7.371 | 7.433 | 1,073,711 | +0.05(+0.69%) |
Feb 21, 2006 | 7.385 | 7.408 | 7.371 | 7.381 | 700,369 | -0.02(-0.33%) |
Feb 17, 2006 | 7.351 | 7.433 | 7.348 | 7.406 | 782,284 | -0.02(-0.24%) |
Feb 16, 2006 | 7.351 | 7.424 | 7.339 | 7.424 | 946,428 | -0.03(-0.43%) |
Feb 15, 2006 | 7.448 | 7.507 | 7.420 | 7.456 | 672,644 | +0.02(+0.26%) |
Feb 14, 2006 | 7.357 | 7.443 | 7.346 | 7.436 | 774,093 | -0.02(-0.28%) |
Feb 13, 2006 | 7.420 | 7.484 | 7.413 | 7.457 | 679,261 | +0.01(+0.09%) |
Feb 10, 2006 | 7.470 | 7.475 | 7.411 | 7.450 | 867,349 | -0.09(-1.15%) |
Feb 09, 2006 | 7.547 | 7.565 | 7.508 | 7.537 | 636,098 | +0.13(+1.74%) |
Feb 08, 2006 | 7.385 | 7.433 | 7.369 | 7.408 | 565,210 | +0.03(+0.45%) |
Feb 07, 2006 | 7.346 | 7.394 | 7.343 | 7.374 | 525,198 | -0.02(-0.26%) |
Feb 06, 2006 | 7.413 | 7.431 | 7.369 | 7.394 | 595,771 | -0.05(-0.66%) |
Feb 03, 2006 | 7.418 | 7.477 | 7.401 | 7.443 | 449,270 | -0.04(-0.54%) |
Feb 02, 2006 | 7.552 | 7.568 | 7.477 | 7.484 | 499,048 | -0.07(-0.91%) |
Feb 01, 2006 | 7.574 | 7.597 | 7.526 | 7.552 | 937,292 | +0.12(+1.56%) |
Jan 31, 2006 | 7.410 | 7.470 | 7.410 | 7.436 | 865,144 | +0.06(+0.81%) |
Jan 30, 2006 | 7.339 | 7.388 | 7.329 | 7.376 | 486,761 | -0.07(-0.90%) |
Jan 27, 2006 | 7.396 | 7.445 | 7.403 | 7.443 | 564,895 | +0.05(+0.67%) |
Jan 26, 2006 | 7.351 | 7.403 | 7.344 | 7.394 | 1,520,146 | +0.06(+0.87%) |
Jan 25, 2006 | 7.339 | 7.339 | 7.297 | 7.330 | 428,791 | +0.00(+0.00%) |
Jan 24, 2006 | 7.283 | 7.344 | 7.274 | 7.330 | 826,707 | +0.08(+1.04%) |
Jan 23, 2006 | 7.207 | 7.260 | 7.194 | 7.254 | 435,092 | +0.07(+0.91%) |
Jan 20, 2006 | 7.239 | 7.246 | 7.173 | 7.189 | 1,003,138 | -0.11(-1.47%) |
Jan 19, 2006 | 7.284 | 7.306 | 7.267 | 7.297 | 368,930 | +0.04(+0.51%) |
Jan 18, 2006 | 7.272 | 7.286 | 7.203 | 7.260 | 699,739 | -0.02(-0.31%) |
Jan 17, 2006 | 7.242 | 7.295 | 7.242 | 7.283 | 646,180 | -0.06(-0.77%) |
Jan 13, 2006 | 7.321 | 7.348 | 7.300 | 7.339 | 851,281 | -0.04(-0.60%) |
Jan 12, 2006 | 7.357 | 7.383 | 7.329 | 7.383 | 1,775,341 | +0.00(+0.00%) |
Jan 11, 2006 | 7.306 | 7.383 | 7.306 | 7.383 | 895,389 | +0.12(+1.68%) |
Jan 10, 2006 | 7.202 | 7.263 | 7.202 | 7.261 | 673,905 | +0.05(+0.73%) |
Jan 09, 2006 | 7.209 | 7.217 | 7.180 | 7.209 | 547,567 | -0.03(-0.46%) |
Jan 06, 2006 | 7.209 | 7.244 | 7.202 | 7.242 | 831,748 | +0.10(+1.38%) |
Jan 05, 2006 | 7.133 | 7.159 | 7.115 | 7.143 | 845,925 | -0.02(-0.34%) |
Jan 04, 2006 | 7.170 | 7.182 | 7.147 | 7.168 | 533,390 | -0.04(-0.59%) |