Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 8.227 | 8.268 | 8.211 | 8.249 | 118,364 | +0.03(+0.34%) |
Mar 30, 2006 | 8.178 | 8.243 | 8.178 | 8.221 | 251,781 | +0.07(+0.82%) |
Mar 29, 2006 | 8.097 | 8.175 | 8.066 | 8.154 | 112,207 | +0.12(+1.53%) |
Mar 28, 2006 | 8.083 | 8.118 | 7.995 | 8.031 | 61,577 | -0.02(-0.24%) |
Mar 27, 2006 | 8.068 | 8.104 | 8.050 | 8.050 | 60,208 | -0.03(-0.38%) |
Mar 24, 2006 | 8.024 | 8.090 | 8.015 | 8.081 | 104,681 | +0.03(+0.38%) |
Mar 23, 2006 | 8.039 | 8.097 | 7.996 | 8.050 | 38,314 | -0.00(-0.02%) |
Mar 22, 2006 | 8.046 | 8.081 | 8.018 | 8.052 | 41,051 | -0.02(-0.29%) |
Mar 21, 2006 | 8.110 | 8.207 | 8.075 | 8.075 | 58,156 | -0.05(-0.67%) |
Mar 20, 2006 | 8.112 | 8.129 | 8.094 | 8.129 | 36,262 | +0.07(+0.89%) |
Mar 17, 2006 | 8.036 | 8.132 | 8.033 | 8.058 | 97,839 | +0.01(+0.15%) |
Mar 16, 2006 | 8.077 | 8.144 | 8.037 | 8.046 | 140,258 | -0.02(-0.31%) |
Mar 15, 2006 | 8.028 | 8.103 | 8.017 | 8.071 | 75,260 | +0.04(+0.53%) |
Mar 14, 2006 | 7.912 | 8.047 | 7.912 | 8.028 | 55,419 | +0.11(+1.35%) |
Mar 13, 2006 | 7.954 | 7.967 | 7.920 | 7.922 | 90,313 | -0.01(-0.09%) |
Mar 10, 2006 | 7.888 | 7.947 | 7.878 | 7.929 | 47,893 | +0.01(+0.18%) |
Mar 09, 2006 | 7.948 | 7.995 | 7.875 | 7.914 | 51,998 | -0.00(-0.06%) |
Mar 08, 2006 | 7.849 | 7.945 | 7.849 | 7.919 | 95,102 | +0.08(+0.97%) |
Mar 07, 2006 | 7.936 | 7.952 | 7.841 | 7.843 | 243,571 | -0.14(-1.79%) |
Mar 06, 2006 | 8.059 | 8.096 | 7.977 | 7.986 | 160,784 | -0.05(-0.64%) |
Mar 03, 2006 | 7.980 | 8.116 | 7.980 | 8.037 | 80,050 | -0.04(-0.51%) |
Mar 02, 2006 | 8.091 | 8.110 | 8.039 | 8.078 | 95,786 | +0.01(+0.09%) |
Mar 01, 2006 | 7.986 | 8.112 | 7.986 | 8.071 | 62,261 | +0.11(+1.38%) |
Feb 28, 2006 | 8.030 | 8.052 | 7.951 | 7.961 | 67,050 | -0.07(-0.86%) |
Feb 27, 2006 | 7.966 | 8.071 | 7.966 | 8.030 | 113,575 | +0.09(+1.12%) |
Feb 24, 2006 | 7.958 | 7.992 | 7.932 | 7.941 | 49,261 | +0.00(+0.06%) |
Feb 23, 2006 | 7.971 | 8.015 | 7.936 | 7.936 | 67,050 | -0.00(-0.06%) |
Feb 22, 2006 | 7.894 | 7.995 | 7.890 | 7.941 | 45,840 | +0.05(+0.59%) |
Feb 21, 2006 | 8.009 | 8.009 | 7.894 | 7.894 | 153,942 | -0.12(-1.55%) |
Feb 17, 2006 | 8.039 | 8.039 | 7.982 | 8.018 | 41,051 | -0.03(-0.35%) |
Feb 16, 2006 | 8.068 | 8.077 | 8.019 | 8.046 | 127,943 | +0.09(+1.14%) |
Feb 15, 2006 | 7.980 | 7.998 | 7.926 | 7.955 | 61,577 | -0.05(-0.62%) |
Feb 14, 2006 | 7.900 | 8.011 | 7.900 | 8.005 | 95,786 | +0.12(+1.46%) |
Feb 13, 2006 | 7.920 | 7.933 | 7.853 | 7.890 | 51,998 | -0.10(-1.28%) |
Feb 10, 2006 | 7.966 | 8.001 | 7.893 | 7.992 | 40,367 | -0.00(-0.04%) |
Feb 09, 2006 | 8.012 | 8.065 | 7.986 | 7.995 | 123,154 | +0.01(+0.16%) |
Feb 08, 2006 | 7.909 | 7.990 | 7.909 | 7.982 | 69,787 | +0.06(+0.79%) |
Feb 07, 2006 | 7.891 | 8.021 | 7.874 | 7.919 | 36,946 | +0.00(+0.04%) |
Feb 06, 2006 | 7.912 | 7.951 | 7.888 | 7.916 | 59,524 | -0.01(-0.09%) |
Feb 03, 2006 | 7.922 | 7.985 | 7.907 | 7.923 | 105,365 | -0.08(-1.00%) |
Feb 02, 2006 | 8.135 | 8.141 | 8.004 | 8.004 | 157,363 | -0.11(-1.30%) |
Feb 01, 2006 | 8.071 | 8.242 | 8.071 | 8.109 | 55,419 | +0.03(+0.42%) |
Jan 31, 2006 | 8.097 | 8.145 | 8.070 | 8.075 | 243,571 | -0.07(-0.88%) |
Jan 30, 2006 | 8.088 | 8.153 | 8.068 | 8.147 | 98,523 | +0.07(+0.89%) |
Jan 27, 2006 | 8.119 | 8.163 | 8.053 | 8.075 | 130,680 | +0.06(+0.73%) |
Jan 26, 2006 | 8.024 | 8.039 | 7.969 | 8.017 | 100,575 | +0.07(+0.92%) |
Jan 25, 2006 | 7.950 | 7.980 | 7.932 | 7.944 | 76,629 | +0.03(+0.33%) |
Jan 24, 2006 | 7.960 | 8.131 | 7.897 | 7.917 | 187,468 | -0.01(-0.13%) |
Jan 23, 2006 | 7.913 | 7.932 | 7.825 | 7.928 | 202,520 | +0.01(+0.18%) |
Jan 20, 2006 | 8.074 | 8.074 | 7.893 | 7.913 | 264,781 | -0.17(-2.12%) |
Jan 19, 2006 | 8.061 | 8.112 | 8.055 | 8.084 | 382,462 | +0.11(+1.32%) |
Jan 18, 2006 | 7.936 | 8.012 | 7.936 | 7.979 | 324,990 | -0.17(-2.10%) |
Jan 17, 2006 | 8.131 | 8.189 | 8.121 | 8.150 | 267,518 | -0.12(-1.45%) |
Jan 13, 2006 | 8.296 | 8.327 | 8.270 | 8.270 | 237,413 | -0.03(-0.40%) |
Jan 12, 2006 | 8.344 | 8.391 | 8.292 | 8.303 | 264,097 | -0.04(-0.49%) |
Jan 11, 2006 | 8.302 | 8.344 | 8.284 | 8.344 | 240,150 | +0.07(+0.88%) |
Jan 10, 2006 | 8.178 | 8.277 | 8.178 | 8.271 | 210,046 | -0.05(-0.54%) |
Jan 09, 2006 | 8.294 | 8.349 | 8.252 | 8.316 | 651,349 | +0.03(+0.37%) |
Jan 06, 2006 | 8.236 | 8.306 | 8.185 | 8.286 | 268,886 | +0.14(+1.69%) |
Jan 05, 2006 | 8.075 | 8.157 | 8.075 | 8.148 | 125,206 | +0.10(+1.25%) |
Jan 04, 2006 | 8.024 | 8.069 | 8.009 | 8.047 | 199,099 | +0.06(+0.79%) |