Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 7.450 | 7.580 | 7.450 | 7.530 | 14,100 | +0.01(+0.13%) |
Mar 30, 2006 | 7.390 | 7.580 | 7.260 | 7.520 | 9,100 | +0.22(+3.01%) |
Mar 29, 2006 | 7.250 | 7.630 | 7.240 | 7.300 | 70,600 | +0.24(+3.40%) |
Mar 28, 2006 | 7.250 | 7.260 | 7.010 | 7.060 | 27,100 | -0.19(-2.62%) |
Mar 27, 2006 | 7.280 | 7.350 | 7.250 | 7.250 | 6,000 | -0.09(-1.23%) |
Mar 24, 2006 | 7.280 | 7.500 | 7.280 | 7.340 | 8,000 | +0.07(+0.96%) |
Mar 23, 2006 | 7.350 | 7.399 | 7.270 | 7.270 | 2,100 | -0.11(-1.49%) |
Mar 22, 2006 | 7.450 | 7.450 | 7.170 | 7.380 | 7,600 | -0.10(-1.34%) |
Mar 21, 2006 | 7.640 | 7.640 | 7.470 | 7.480 | 7,000 | -0.16(-2.09%) |
Mar 20, 2006 | 7.590 | 7.640 | 7.580 | 7.640 | 9,500 | +0.05(+0.66%) |
Mar 17, 2006 | 7.600 | 7.600 | 7.560 | 7.590 | 1,900 | -0.03(-0.39%) |
Mar 16, 2006 | 7.680 | 7.750 | 7.590 | 7.620 | 5,800 | -0.07(-0.91%) |
Mar 15, 2006 | 7.630 | 7.750 | 7.630 | 7.690 | 2,100 | -0.08(-1.03%) |
Mar 14, 2006 | 7.650 | 7.780 | 7.600 | 7.770 | 3,600 | +0.15(+1.97%) |
Mar 13, 2006 | 7.550 | 7.620 | 7.500 | 7.620 | 1,300 | +0.02(+0.26%) |
Mar 10, 2006 | 7.580 | 7.660 | 7.580 | 7.600 | 4,500 | +0.00(+0.00%) |
Mar 09, 2006 | 7.750 | 7.750 | 7.550 | 7.600 | 3,900 | -0.09(-1.17%) |
Mar 08, 2006 | 7.550 | 7.750 | 7.400 | 7.690 | 11,600 | +0.12(+1.59%) |
Mar 07, 2006 | 7.550 | 7.570 | 7.420 | 7.570 | 8,700 | +0.03(+0.40%) |
Mar 06, 2006 | 7.350 | 7.540 | 7.300 | 7.540 | 7,600 | +0.13(+1.75%) |
Mar 03, 2006 | 7.700 | 7.700 | 7.400 | 7.410 | 10,900 | -0.34(-4.39%) |
Mar 02, 2006 | 7.760 | 7.760 | 7.630 | 7.750 | 2,600 | -0.04(-0.52%) |
Mar 01, 2006 | 7.770 | 7.840 | 7.770 | 7.791 | 22,500 | -0.01(-0.12%) |
Feb 28, 2006 | 7.940 | 7.930 | 7.800 | 7.800 | 5,700 | -0.14(-1.76%) |
Feb 27, 2006 | 7.950 | 8.000 | 7.940 | 7.940 | 9,300 | -0.01(-0.13%) |
Feb 24, 2006 | 7.970 | 8.020 | 7.910 | 7.950 | 7,800 | -0.05(-0.62%) |
Feb 23, 2006 | 7.980 | 8.150 | 7.900 | 8.000 | 21,700 | +0.07(+0.88%) |
Feb 22, 2006 | 7.730 | 7.930 | 7.710 | 7.930 | 18,100 | +0.10(+1.28%) |
Feb 21, 2006 | 7.500 | 8.000 | 7.500 | 7.830 | 20,200 | +0.19(+2.49%) |
Feb 17, 2006 | 7.610 | 7.641 | 7.570 | 7.640 | 10,300 | +0.06(+0.79%) |
Feb 16, 2006 | 7.400 | 7.580 | 7.400 | 7.580 | 9,600 | +0.23(+3.13%) |
Feb 15, 2006 | 7.100 | 7.350 | 7.010 | 7.350 | 9,800 | +0.04(+0.55%) |
Feb 14, 2006 | 7.250 | 7.310 | 7.060 | 7.310 | 9,800 | +0.21(+2.96%) |
Feb 13, 2006 | 7.050 | 7.200 | 7.050 | 7.100 | 8,400 | -0.07(-0.98%) |
Feb 10, 2006 | 7.300 | 7.380 | 7.060 | 7.170 | 9,800 | -0.28(-3.76%) |
Feb 09, 2006 | 7.550 | 7.650 | 7.350 | 7.450 | 9,800 | -0.06(-0.80%) |
Feb 08, 2006 | 7.450 | 7.730 | 6.760 | 7.510 | 44,400 | -0.13(-1.70%) |
Feb 07, 2006 | 7.780 | 7.800 | 7.500 | 7.640 | 11,300 | -0.11(-1.42%) |
Feb 06, 2006 | 7.550 | 7.750 | 7.500 | 7.750 | 13,900 | +0.16(+2.11%) |
Feb 03, 2006 | 7.650 | 7.650 | 7.271 | 7.590 | 24,900 | -0.13(-1.68%) |
Feb 02, 2006 | 7.970 | 7.980 | 7.720 | 7.720 | 14,300 | -0.25(-3.14%) |
Feb 01, 2006 | 8.100 | 8.100 | 7.850 | 7.970 | 11,400 | -0.03(-0.38%) |
Jan 31, 2006 | 8.000 | 8.090 | 7.950 | 8.000 | 9,800 | -0.03(-0.37%) |
Jan 30, 2006 | 7.850 | 8.030 | 7.770 | 8.030 | 10,300 | +0.07(+0.88%) |
Jan 27, 2006 | 8.000 | 8.000 | 7.800 | 7.960 | 12,400 | -0.04(-0.50%) |
Jan 26, 2006 | 8.140 | 8.140 | 7.930 | 8.000 | 43,200 | -0.20(-2.44%) |
Jan 25, 2006 | 8.380 | 8.380 | 8.110 | 8.200 | 11,900 | -0.20(-2.38%) |
Jan 24, 2006 | 8.200 | 8.440 | 8.150 | 8.400 | 25,600 | +0.15(+1.82%) |
Jan 23, 2006 | 8.270 | 8.270 | 8.170 | 8.250 | 4,300 | -0.02(-0.24%) |
Jan 20, 2006 | 8.150 | 8.490 | 8.140 | 8.270 | 18,300 | +0.01(+0.12%) |
Jan 19, 2006 | 8.200 | 8.480 | 8.000 | 8.260 | 14,100 | +0.00(+0.00%) |
Jan 18, 2006 | 7.870 | 8.390 | 7.850 | 8.260 | 19,100 | +0.26(+3.25%) |
Jan 17, 2006 | 8.000 | 8.100 | 7.810 | 8.000 | 8,700 | +0.00(+0.00%) |
Jan 13, 2006 | 8.010 | 8.060 | 7.910 | 8.000 | 6,600 | +0.04(+0.50%) |
Jan 12, 2006 | 7.750 | 8.140 | 7.750 | 7.960 | 32,000 | +0.48(+6.42%) |
Jan 11, 2006 | 7.350 | 7.580 | 7.350 | 7.480 | 6,100 | +0.05(+0.67%) |
Jan 10, 2006 | 7.400 | 7.550 | 7.200 | 7.430 | 16,600 | -0.06(-0.80%) |
Jan 09, 2006 | 7.300 | 7.720 | 7.300 | 7.490 | 18,500 | +0.13(+1.77%) |
Jan 06, 2006 | 7.400 | 7.430 | 7.360 | 7.360 | 7,400 | -0.07(-0.94%) |
Jan 05, 2006 | 7.350 | 7.430 | 7.280 | 7.430 | 7,500 | +0.03(+0.41%) |
Jan 04, 2006 | 7.350 | 7.400 | 7.310 | 7.400 | 10,900 | -0.00(-0.01%) |