Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 7.959 | 8.035 | 7.956 | 7.962 | 50,375,556 | +0.01(+0.07%) |
Mar 30, 2006 | 8.027 | 8.059 | 7.950 | 7.956 | 58,335,296 | -0.07(-0.88%) |
Mar 29, 2006 | 7.962 | 8.071 | 7.962 | 8.027 | 42,508,196 | +0.07(+0.89%) |
Mar 28, 2006 | 8.024 | 8.068 | 7.932 | 7.956 | 60,639,976 | -0.09(-1.06%) |
Mar 27, 2006 | 8.059 | 8.074 | 8.032 | 8.041 | 63,756,692 | -0.02(-0.22%) |
Mar 24, 2006 | 7.979 | 8.068 | 7.974 | 8.059 | 96,548,624 | +0.11(+1.37%) |
Mar 23, 2006 | 7.926 | 7.953 | 7.921 | 7.950 | 79,595,000 | +0.02(+0.30%) |
Mar 22, 2006 | 7.750 | 7.935 | 7.750 | 7.926 | 59,778,352 | +0.06(+0.75%) |
Mar 21, 2006 | 7.897 | 7.909 | 7.829 | 7.868 | 56,577,068 | -0.03(-0.37%) |
Mar 20, 2006 | 7.950 | 7.997 | 7.862 | 7.897 | 50,341,596 | -0.05(-0.67%) |
Mar 17, 2006 | 8.009 | 8.024 | 7.912 | 7.950 | 73,418,960 | -0.03(-0.41%) |
Mar 16, 2006 | 8.003 | 8.053 | 7.915 | 7.982 | 62,158,428 | -0.06(-0.73%) |
Mar 15, 2006 | 8.021 | 8.053 | 7.950 | 8.041 | 33,313,252 | -0.00(-0.04%) |
Mar 14, 2006 | 7.985 | 8.071 | 7.974 | 8.044 | 64,845,864 | +0.06(+0.74%) |
Mar 13, 2006 | 8.021 | 8.065 | 7.971 | 7.985 | 72,281,224 | -0.03(-0.40%) |
Mar 10, 2006 | 7.947 | 8.024 | 7.894 | 8.018 | 98,675,344 | +0.08(+1.04%) |
Mar 09, 2006 | 7.888 | 7.991 | 7.885 | 7.935 | 69,118,320 | +0.05(+0.60%) |
Mar 08, 2006 | 7.876 | 7.897 | 7.756 | 7.888 | 72,202,768 | +0.08(+0.98%) |
Mar 07, 2006 | 7.956 | 7.956 | 7.688 | 7.812 | 138,297,424 | -0.15(-1.89%) |
Mar 06, 2006 | 8.050 | 8.156 | 7.885 | 7.962 | 192,759,664 | -0.28(-3.39%) |
Mar 03, 2006 | 8.300 | 8.303 | 8.200 | 8.242 | 37,260,008 | -0.09(-1.03%) |
Mar 02, 2006 | 8.271 | 8.359 | 8.233 | 8.327 | 49,847,444 | +0.06(+0.68%) |
Mar 01, 2006 | 8.127 | 8.297 | 8.127 | 8.271 | 45,991,028 | +0.15(+1.81%) |
Feb 28, 2006 | 8.177 | 8.177 | 8.109 | 8.124 | 35,420,952 | -0.05(-0.65%) |
Feb 27, 2006 | 8.103 | 8.239 | 8.091 | 8.177 | 40,147,480 | +0.06(+0.73%) |
Feb 24, 2006 | 8.231 | 8.265 | 8.074 | 8.118 | 44,745,632 | -0.11(-1.32%) |
Feb 23, 2006 | 8.286 | 8.309 | 8.171 | 8.227 | 38,056,424 | -0.09(-1.10%) |
Feb 22, 2006 | 8.353 | 8.353 | 8.262 | 8.318 | 32,244,120 | +0.03(+0.36%) |
Feb 21, 2006 | 8.318 | 8.383 | 8.283 | 8.289 | 47,100,576 | -0.04(-0.46%) |
Feb 17, 2006 | 8.392 | 8.406 | 8.294 | 8.327 | 53,703,520 | -0.05(-0.60%) |
Feb 16, 2006 | 8.392 | 8.436 | 8.310 | 8.377 | 47,981,556 | +0.04(+0.46%) |
Feb 15, 2006 | 8.280 | 8.359 | 8.224 | 8.339 | 47,967,632 | +0.01(+0.11%) |
Feb 14, 2006 | 8.144 | 8.486 | 8.144 | 8.330 | 78,317,000 | +0.19(+2.31%) |
Feb 13, 2006 | 8.127 | 8.191 | 8.082 | 8.141 | 56,685,748 | +0.05(+0.62%) |
Feb 10, 2006 | 7.959 | 8.133 | 7.953 | 8.091 | 55,964,728 | +0.10(+1.29%) |
Feb 09, 2006 | 8.038 | 8.065 | 7.956 | 7.988 | 48,138,804 | +0.00(+0.00%) |
Feb 08, 2006 | 7.929 | 7.991 | 7.853 | 7.988 | 46,283,444 | +0.06(+0.78%) |
Feb 07, 2006 | 7.985 | 8.012 | 7.882 | 7.926 | 48,118,084 | -0.04(-0.48%) |
Feb 06, 2006 | 7.891 | 7.985 | 7.873 | 7.965 | 61,007,108 | +0.08(+0.97%) |
Feb 03, 2006 | 7.809 | 7.929 | 7.773 | 7.888 | 74,030,280 | +0.08(+1.02%) |
Feb 02, 2006 | 7.876 | 7.879 | 7.744 | 7.809 | 50,736,236 | -0.01(-0.11%) |
Feb 01, 2006 | 7.656 | 7.835 | 7.623 | 7.817 | 63,261,524 | +0.18(+2.31%) |
Jan 31, 2006 | 7.673 | 7.717 | 7.617 | 7.641 | 54,912,916 | -0.03(-0.38%) |
Jan 30, 2006 | 7.650 | 7.703 | 7.611 | 7.670 | 44,497,028 | +0.05(+0.62%) |
Jan 27, 2006 | 7.544 | 7.656 | 7.514 | 7.623 | 54,674,840 | +0.11(+1.49%) |
Jan 26, 2006 | 7.476 | 7.555 | 7.438 | 7.511 | 53,110,540 | +0.09(+1.19%) |
Jan 25, 2006 | 7.223 | 7.429 | 7.220 | 7.423 | 52,954,992 | +0.16(+2.23%) |
Jan 24, 2006 | 7.214 | 7.361 | 7.214 | 7.261 | 33,960,912 | +0.06(+0.86%) |
Jan 23, 2006 | 7.267 | 7.287 | 7.181 | 7.199 | 37,148,272 | -0.08(-1.05%) |
Jan 20, 2006 | 7.314 | 7.323 | 7.246 | 7.276 | 45,943,480 | -0.06(-0.76%) |
Jan 19, 2006 | 7.308 | 7.355 | 7.308 | 7.332 | 35,140,084 | +0.02(+0.32%) |
Jan 18, 2006 | 7.273 | 7.323 | 7.261 | 7.308 | 42,278,612 | -0.01(-0.08%) |
Jan 17, 2006 | 7.302 | 7.329 | 7.249 | 7.314 | 30,914,498 | -0.04(-0.60%) |
Jan 13, 2006 | 7.355 | 7.385 | 7.305 | 7.358 | 34,429,932 | +0.01(+0.12%) |
Jan 12, 2006 | 7.396 | 7.420 | 7.323 | 7.349 | 44,534,728 | -0.03(-0.44%) |
Jan 11, 2006 | 7.323 | 7.388 | 7.290 | 7.382 | 38,718,348 | +0.06(+0.80%) |
Jan 10, 2006 | 7.346 | 7.355 | 7.282 | 7.323 | 36,385,140 | -0.04(-0.60%) |
Jan 09, 2006 | 7.296 | 7.396 | 7.270 | 7.367 | 61,375,936 | +0.03(+0.36%) |
Jan 06, 2006 | 7.302 | 7.370 | 7.243 | 7.340 | 40,084,312 | -0.01(-0.08%) |
Jan 05, 2006 | 7.335 | 7.391 | 7.332 | 7.346 | 36,689,104 | +0.02(+0.24%) |
Jan 04, 2006 | 7.261 | 7.379 | 7.255 | 7.329 | 50,354,160 | +0.05(+0.73%) |