Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 7.808 | 8.265 | 7.789 | 8.265 | 355,353 | +0.50(+6.37%) |
Mar 30, 2006 | 7.856 | 7.875 | 7.666 | 7.770 | 111,817 | -0.07(-0.85%) |
Mar 29, 2006 | 7.666 | 7.856 | 7.618 | 7.837 | 135,807 | +0.13(+1.73%) |
Mar 28, 2006 | 7.827 | 7.856 | 7.656 | 7.704 | 175,944 | -0.14(-1.82%) |
Mar 27, 2006 | 7.656 | 7.846 | 7.456 | 7.846 | 210,147 | +0.21(+2.74%) |
Mar 24, 2006 | 7.466 | 7.637 | 7.456 | 7.637 | 128,151 | +0.18(+2.43%) |
Mar 23, 2006 | 7.551 | 7.618 | 7.427 | 7.456 | 76,871 | -0.06(-0.76%) |
Mar 22, 2006 | 7.570 | 7.618 | 7.494 | 7.513 | 88,632 | +0.07(+0.90%) |
Mar 21, 2006 | 7.551 | 7.570 | 7.389 | 7.447 | 155,435 | -0.07(-0.89%) |
Mar 20, 2006 | 7.475 | 7.599 | 7.475 | 7.513 | 102,346 | +0.09(+1.15%) |
Mar 17, 2006 | 7.627 | 7.627 | 7.361 | 7.427 | 217,337 | -0.17(-2.26%) |
Mar 16, 2006 | 7.380 | 7.723 | 7.380 | 7.599 | 379,226 | +0.23(+3.10%) |
Mar 15, 2006 | 7.075 | 7.370 | 7.016 | 7.370 | 261,462 | +0.26(+3.61%) |
Mar 14, 2006 | 6.989 | 7.142 | 6.828 | 7.113 | 153,782 | +0.12(+1.77%) |
Mar 13, 2006 | 7.037 | 7.142 | 6.875 | 6.989 | 137,206 | -0.04(-0.54%) |
Mar 10, 2006 | 7.018 | 7.218 | 6.932 | 7.028 | 292,409 | +0.00(+0.00%) |
Mar 09, 2006 | 6.609 | 7.075 | 6.609 | 7.028 | 460,470 | +0.50(+7.74%) |
Mar 08, 2006 | 6.447 | 6.570 | 6.380 | 6.523 | 80,669 | +0.03(+0.44%) |
Mar 07, 2006 | 6.475 | 6.551 | 6.351 | 6.494 | 73,339 | +0.00(+0.00%) |
Mar 06, 2006 | 6.609 | 6.609 | 6.494 | 6.494 | 46,781 | -0.13(-2.01%) |
Mar 03, 2006 | 6.475 | 6.647 | 6.475 | 6.628 | 98,124 | +0.10(+1.61%) |
Mar 02, 2006 | 6.590 | 6.590 | 6.489 | 6.523 | 84,686 | -0.10(-1.44%) |
Mar 01, 2006 | 6.475 | 6.628 | 6.209 | 6.618 | 243,842 | -0.22(-3.20%) |
Feb 28, 2006 | 6.618 | 6.837 | 6.628 | 6.837 | 297,801 | +0.22(+3.31%) |
Feb 27, 2006 | 6.656 | 6.713 | 6.475 | 6.618 | 147,562 | +0.07(+1.02%) |
Feb 24, 2006 | 6.570 | 6.599 | 6.513 | 6.551 | 41,677 | -0.04(-0.58%) |
Feb 23, 2006 | 6.637 | 6.637 | 6.485 | 6.590 | 60,340 | -0.01(-0.14%) |
Feb 22, 2006 | 6.523 | 6.732 | 6.399 | 6.599 | 135,787 | +0.16(+2.51%) |
Feb 21, 2006 | 6.685 | 6.704 | 6.437 | 6.437 | 69,966 | -0.21(-3.15%) |
Feb 17, 2006 | 6.475 | 6.685 | 6.456 | 6.647 | 132,455 | +0.19(+2.92%) |
Feb 16, 2006 | 6.266 | 6.458 | 6.237 | 6.458 | 162,668 | +0.22(+3.54%) |
Feb 15, 2006 | 6.123 | 6.285 | 6.113 | 6.237 | 105,163 | +0.13(+2.18%) |
Feb 14, 2006 | 6.161 | 6.237 | 6.094 | 6.104 | 38,029 | -0.11(-1.84%) |
Feb 13, 2006 | 6.161 | 6.285 | 6.132 | 6.218 | 41,673 | +0.10(+1.56%) |
Feb 10, 2006 | 6.066 | 6.142 | 5.971 | 6.123 | 58,855 | +0.07(+1.10%) |
Feb 09, 2006 | 6.037 | 6.132 | 5.990 | 6.056 | 43,546 | -0.02(-0.31%) |
Feb 08, 2006 | 6.066 | 6.113 | 5.913 | 6.075 | 67,674 | -0.05(-0.78%) |
Feb 07, 2006 | 6.171 | 6.228 | 6.056 | 6.123 | 118,875 | -0.11(-1.83%) |
Feb 06, 2006 | 6.151 | 6.237 | 5.999 | 6.237 | 80,730 | +0.09(+1.39%) |
Feb 03, 2006 | 5.999 | 6.161 | 5.952 | 6.151 | 56,294 | +0.18(+3.03%) |
Feb 02, 2006 | 6.199 | 6.199 | 5.969 | 5.971 | 143,223 | -0.19(-3.09%) |
Feb 01, 2006 | 6.313 | 6.313 | 6.123 | 6.161 | 33,600 | -0.13(-2.12%) |
Jan 31, 2006 | 6.151 | 6.332 | 6.066 | 6.294 | 94,324 | +0.13(+2.16%) |
Jan 30, 2006 | 6.218 | 6.218 | 6.047 | 6.161 | 54,373 | -0.02(-0.31%) |
Jan 27, 2006 | 6.351 | 6.351 | 6.094 | 6.180 | 65,972 | -0.13(-2.11%) |
Jan 26, 2006 | 6.370 | 6.409 | 6.237 | 6.313 | 44,031 | -0.01(-0.15%) |
Jan 25, 2006 | 6.275 | 6.475 | 6.209 | 6.323 | 58,058 | +0.09(+1.37%) |
Jan 24, 2006 | 6.209 | 6.332 | 6.199 | 6.237 | 47,445 | +0.06(+0.92%) |
Jan 23, 2006 | 6.351 | 6.380 | 6.094 | 6.180 | 148,340 | -0.20(-3.13%) |
Jan 20, 2006 | 6.285 | 6.513 | 6.285 | 6.380 | 105,308 | +0.07(+1.06%) |
Jan 19, 2006 | 6.171 | 6.475 | 6.132 | 6.313 | 62,844 | +0.09(+1.38%) |
Jan 18, 2006 | 6.237 | 6.342 | 6.199 | 6.228 | 69,563 | -0.11(-1.80%) |
Jan 17, 2006 | 6.218 | 6.361 | 6.190 | 6.342 | 57,433 | +0.06(+0.91%) |
Jan 13, 2006 | 6.218 | 6.380 | 6.218 | 6.285 | 82,821 | -0.01(-0.15%) |
Jan 12, 2006 | 6.272 | 6.313 | 6.247 | 6.294 | 54,187 | +0.00(+0.00%) |
Jan 11, 2006 | 6.228 | 6.380 | 6.161 | 6.294 | 114,053 | +0.01(+0.15%) |
Jan 10, 2006 | 6.228 | 6.294 | 6.132 | 6.285 | 79,154 | +0.00(+0.00%) |
Jan 09, 2006 | 6.123 | 6.428 | 6.123 | 6.285 | 69,729 | -0.05(-0.75%) |
Jan 06, 2006 | 6.294 | 6.361 | 6.218 | 6.332 | 51,297 | +0.06(+0.91%) |
Jan 05, 2006 | 6.199 | 6.316 | 6.180 | 6.275 | 57,067 | +0.15(+2.49%) |
Jan 04, 2006 | 6.209 | 6.209 | 6.037 | 6.123 | 52,317 | -0.01(-0.16%) |