Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 7.130 | 7.161 | 7.090 | 7.115 | 31,132 | -0.02(-0.21%) |
Mar 30, 2006 | 7.181 | 7.191 | 7.105 | 7.130 | 15,366 | -0.05(-0.63%) |
Mar 29, 2006 | 7.176 | 7.226 | 7.151 | 7.176 | 27,739 | -0.01(-0.14%) |
Mar 28, 2006 | 7.236 | 7.241 | 7.176 | 7.186 | 15,965 | -0.04(-0.49%) |
Mar 27, 2006 | 7.256 | 7.276 | 7.181 | 7.221 | 32,130 | -0.05(-0.69%) |
Mar 24, 2006 | 7.336 | 7.336 | 7.271 | 7.271 | 7,583 | -0.02(-0.21%) |
Mar 23, 2006 | 7.296 | 7.351 | 7.286 | 7.286 | 15,167 | -0.02(-0.21%) |
Mar 22, 2006 | 7.311 | 7.361 | 7.301 | 7.301 | 19,757 | -0.06(-0.75%) |
Mar 21, 2006 | 7.356 | 7.356 | 7.341 | 7.356 | 8,381 | +0.00(+0.00%) |
Mar 20, 2006 | 7.311 | 7.356 | 7.311 | 7.356 | 11,973 | +0.05(+0.62%) |
Mar 17, 2006 | 7.266 | 7.336 | 7.266 | 7.311 | 6,585 | -0.01(-0.07%) |
Mar 16, 2006 | 7.206 | 7.316 | 7.206 | 7.316 | 14,368 | +0.08(+1.04%) |
Mar 15, 2006 | 7.216 | 7.266 | 7.202 | 7.241 | 11,375 | -0.02(-0.21%) |
Mar 14, 2006 | 7.166 | 7.281 | 7.166 | 7.256 | 21,353 | +0.05(+0.70%) |
Mar 13, 2006 | 7.211 | 7.271 | 7.206 | 7.206 | 9,978 | -0.06(-0.76%) |
Mar 10, 2006 | 7.266 | 7.311 | 7.251 | 7.261 | 17,960 | -0.01(-0.07%) |
Mar 09, 2006 | 7.311 | 7.311 | 7.266 | 7.266 | 7,383 | +0.01(+0.07%) |
Mar 08, 2006 | 7.271 | 7.271 | 7.231 | 7.261 | 13,969 | -0.03(-0.41%) |
Mar 07, 2006 | 7.336 | 7.361 | 7.266 | 7.291 | 13,570 | +0.03(+0.34%) |
Mar 06, 2006 | 7.246 | 7.316 | 7.241 | 7.266 | 11,973 | -0.03(-0.34%) |
Mar 03, 2006 | 7.316 | 7.341 | 7.291 | 7.291 | 18,958 | -0.05(-0.68%) |
Mar 02, 2006 | 7.276 | 7.356 | 7.276 | 7.341 | 6,785 | +0.04(+0.55%) |
Mar 01, 2006 | 7.291 | 7.361 | 7.291 | 7.301 | 16,763 | +0.01(+0.14%) |
Feb 28, 2006 | 7.271 | 7.306 | 7.241 | 7.291 | 20,754 | +0.02(+0.28%) |
Feb 27, 2006 | 7.266 | 7.312 | 7.256 | 7.271 | 11,574 | -0.04(-0.55%) |
Feb 24, 2006 | 7.266 | 7.311 | 7.266 | 7.311 | 24,347 | +0.01(+0.14%) |
Feb 23, 2006 | 7.316 | 7.356 | 7.301 | 7.301 | 13,969 | +0.03(+0.34%) |
Feb 22, 2006 | 7.276 | 7.356 | 7.266 | 7.276 | 19,757 | +0.03(+0.35%) |
Feb 21, 2006 | 7.226 | 7.291 | 7.226 | 7.251 | 12,772 | -0.01(-0.07%) |
Feb 17, 2006 | 7.326 | 7.326 | 7.221 | 7.256 | 12,572 | -0.04(-0.48%) |
Feb 16, 2006 | 7.316 | 7.346 | 7.266 | 7.291 | 9,778 | -0.05(-0.68%) |
Feb 15, 2006 | 7.266 | 7.341 | 7.241 | 7.341 | 16,763 | +0.08(+1.03%) |
Feb 14, 2006 | 7.276 | 7.316 | 7.266 | 7.266 | 20,555 | -0.04(-0.55%) |
Feb 13, 2006 | 7.266 | 7.341 | 7.266 | 7.306 | 9,978 | -0.03(-0.41%) |
Feb 10, 2006 | 7.291 | 7.336 | 7.291 | 7.336 | 7,982 | +0.02(+0.27%) |
Feb 09, 2006 | 7.291 | 7.316 | 7.271 | 7.316 | 11,375 | +0.07(+0.97%) |
Feb 08, 2006 | 7.231 | 7.301 | 7.231 | 7.246 | 6,186 | -0.01(-0.14%) |
Feb 07, 2006 | 7.181 | 7.301 | 7.181 | 7.256 | 7,583 | +0.09(+1.26%) |
Feb 06, 2006 | 7.216 | 7.231 | 7.145 | 7.166 | 35,522 | -0.04(-0.49%) |
Feb 03, 2006 | 7.246 | 7.268 | 7.201 | 7.201 | 12,971 | -0.09(-1.17%) |
Feb 02, 2006 | 7.286 | 7.336 | 7.236 | 7.286 | 14,568 | -0.01(-0.14%) |
Feb 01, 2006 | 7.286 | 7.326 | 7.276 | 7.296 | 23,947 | +0.05(+0.69%) |
Jan 31, 2006 | 7.356 | 7.366 | 7.231 | 7.246 | 30,134 | -0.07(-0.89%) |
Jan 30, 2006 | 7.261 | 7.316 | 7.261 | 7.311 | 22,551 | +0.04(+0.48%) |
Jan 27, 2006 | 7.266 | 7.311 | 7.266 | 7.276 | 15,566 | +0.04(+0.48%) |
Jan 26, 2006 | 7.366 | 7.366 | 7.216 | 7.241 | 30,334 | -0.13(-1.77%) |
Jan 25, 2006 | 7.351 | 7.381 | 7.351 | 7.371 | 8,581 | -0.01(-0.14%) |
Jan 24, 2006 | 7.341 | 7.381 | 7.341 | 7.381 | 11,973 | -0.01(-0.07%) |
Jan 23, 2006 | 7.311 | 7.386 | 7.311 | 7.386 | 17,960 | +0.06(+0.82%) |
Jan 20, 2006 | 7.341 | 7.346 | 7.326 | 7.326 | 8,581 | -0.03(-0.34%) |
Jan 19, 2006 | 7.361 | 7.361 | 7.351 | 7.351 | 6,984 | +0.01(+0.07%) |
Jan 18, 2006 | 7.266 | 7.416 | 7.266 | 7.346 | 35,722 | +0.03(+0.41%) |
Jan 17, 2006 | 7.271 | 7.316 | 7.265 | 7.316 | 14,568 | +0.02(+0.21%) |
Jan 13, 2006 | 7.266 | 7.306 | 7.251 | 7.301 | 9,379 | +0.03(+0.41%) |
Jan 12, 2006 | 7.261 | 7.301 | 7.246 | 7.271 | 18,958 | +0.04(+0.48%) |
Jan 11, 2006 | 7.261 | 7.281 | 7.221 | 7.236 | 14,568 | -0.05(-0.69%) |
Jan 10, 2006 | 7.246 | 7.286 | 7.246 | 7.286 | 26,741 | +0.04(+0.55%) |
Jan 09, 2006 | 7.241 | 7.266 | 7.226 | 7.246 | 5,986 | +0.01(+0.07%) |
Jan 06, 2006 | 7.216 | 7.241 | 7.216 | 7.241 | 14,568 | +0.01(+0.14%) |
Jan 05, 2006 | 7.181 | 7.246 | 7.166 | 7.231 | 17,561 | +0.09(+1.19%) |
Jan 04, 2006 | 7.156 | 7.186 | 7.120 | 7.145 | 38,715 | +0.04(+0.56%) |