Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 7.729 | 7.763 | 7.711 | 7.750 | 21,479 | +0.02(+0.28%) |
Mar 30, 2006 | 7.755 | 7.755 | 7.729 | 7.729 | 31,410 | -0.03(-0.34%) |
Mar 29, 2006 | 7.664 | 7.781 | 7.664 | 7.755 | 49,886 | +0.05(+0.62%) |
Mar 28, 2006 | 7.607 | 7.742 | 7.607 | 7.707 | 63,744 | -0.01(-0.11%) |
Mar 27, 2006 | 7.672 | 7.759 | 7.672 | 7.716 | 66,053 | -0.04(-0.50%) |
Mar 24, 2006 | 7.750 | 7.785 | 7.724 | 7.755 | 35,105 | +0.03(+0.39%) |
Mar 23, 2006 | 7.698 | 7.746 | 7.698 | 7.724 | 47,115 | +0.06(+0.79%) |
Mar 22, 2006 | 7.677 | 7.746 | 7.664 | 7.664 | 24,250 | -0.01(-0.17%) |
Mar 21, 2006 | 7.685 | 7.685 | 7.629 | 7.677 | 23,557 | +0.01(+0.17%) |
Mar 20, 2006 | 7.750 | 7.763 | 7.664 | 7.664 | 24,481 | -0.09(-1.17%) |
Mar 17, 2006 | 7.720 | 7.755 | 7.672 | 7.755 | 54,274 | +0.03(+0.34%) |
Mar 16, 2006 | 7.569 | 7.729 | 7.543 | 7.729 | 76,215 | +0.14(+1.88%) |
Mar 15, 2006 | 7.547 | 7.603 | 7.547 | 7.586 | 42,265 | -0.01(-0.17%) |
Mar 14, 2006 | 7.504 | 7.629 | 7.504 | 7.599 | 96,078 | +0.09(+1.15%) |
Mar 13, 2006 | 7.447 | 7.646 | 7.447 | 7.512 | 61,434 | +0.00(+0.00%) |
Mar 10, 2006 | 7.504 | 7.512 | 7.482 | 7.512 | 56,353 | +0.01(+0.12%) |
Mar 09, 2006 | 7.556 | 7.569 | 7.473 | 7.504 | 47,808 | +0.03(+0.46%) |
Mar 08, 2006 | 7.430 | 7.491 | 7.404 | 7.469 | 50,117 | +0.04(+0.58%) |
Mar 07, 2006 | 7.382 | 7.452 | 7.361 | 7.426 | 139,960 | -0.02(-0.29%) |
Mar 06, 2006 | 7.534 | 7.543 | 7.361 | 7.447 | 212,018 | -0.10(-1.26%) |
Mar 03, 2006 | 7.577 | 7.590 | 7.491 | 7.543 | 53,582 | -0.08(-1.02%) |
Mar 02, 2006 | 7.651 | 7.672 | 7.586 | 7.620 | 79,218 | -0.06(-0.73%) |
Mar 01, 2006 | 7.685 | 7.707 | 7.655 | 7.677 | 35,567 | -0.00(-0.06%) |
Feb 28, 2006 | 7.694 | 7.729 | 7.668 | 7.681 | 49,193 | -0.01(-0.17%) |
Feb 27, 2006 | 7.664 | 7.711 | 7.625 | 7.694 | 50,579 | +0.05(+0.68%) |
Feb 24, 2006 | 7.577 | 7.664 | 7.569 | 7.642 | 71,365 | +0.08(+1.03%) |
Feb 23, 2006 | 7.547 | 7.569 | 7.534 | 7.564 | 36,029 | +0.03(+0.34%) |
Feb 22, 2006 | 7.556 | 7.560 | 7.508 | 7.538 | 72,520 | -0.02(-0.23%) |
Feb 21, 2006 | 7.504 | 7.556 | 7.499 | 7.556 | 53,351 | +0.05(+0.69%) |
Feb 17, 2006 | 7.486 | 7.512 | 7.456 | 7.504 | 74,599 | +0.02(+0.29%) |
Feb 16, 2006 | 7.495 | 7.534 | 7.473 | 7.482 | 93,075 | -0.01(-0.12%) |
Feb 15, 2006 | 7.478 | 7.504 | 7.469 | 7.491 | 55,891 | +0.01(+0.17%) |
Feb 14, 2006 | 7.387 | 7.478 | 7.374 | 7.478 | 70,903 | +0.11(+1.53%) |
Feb 13, 2006 | 7.452 | 7.452 | 7.317 | 7.365 | 160,977 | -0.08(-1.10%) |
Feb 10, 2006 | 7.594 | 7.594 | 7.447 | 7.447 | 133,262 | -0.15(-1.94%) |
Feb 09, 2006 | 7.729 | 7.729 | 7.594 | 7.594 | 94,461 | -0.03(-0.34%) |
Feb 08, 2006 | 7.633 | 7.655 | 7.547 | 7.620 | 36,260 | +0.07(+0.98%) |
Feb 07, 2006 | 7.564 | 7.599 | 7.543 | 7.547 | 43,189 | -0.02(-0.23%) |
Feb 06, 2006 | 7.599 | 7.616 | 7.560 | 7.564 | 18,245 | -0.03(-0.34%) |
Feb 03, 2006 | 7.642 | 7.698 | 7.538 | 7.590 | 63,282 | -0.10(-1.35%) |
Feb 02, 2006 | 7.772 | 7.772 | 7.664 | 7.694 | 63,282 | -0.06(-0.73%) |
Feb 01, 2006 | 7.785 | 7.785 | 7.716 | 7.750 | 42,034 | -0.02(-0.28%) |
Jan 31, 2006 | 7.698 | 7.776 | 7.664 | 7.772 | 75,523 | +0.07(+0.96%) |
Jan 30, 2006 | 7.698 | 7.698 | 7.629 | 7.698 | 53,582 | -0.03(-0.34%) |
Jan 27, 2006 | 7.633 | 7.746 | 7.625 | 7.724 | 76,677 | +0.10(+1.36%) |
Jan 26, 2006 | 7.508 | 7.633 | 7.478 | 7.620 | 81,297 | +0.10(+1.38%) |
Jan 25, 2006 | 7.534 | 7.534 | 7.465 | 7.517 | 67,208 | +0.00(+0.06%) |
Jan 24, 2006 | 7.478 | 7.534 | 7.478 | 7.512 | 34,181 | +0.02(+0.23%) |
Jan 23, 2006 | 7.490 | 7.495 | 7.473 | 7.495 | 25,636 | +0.01(+0.17%) |
Jan 20, 2006 | 7.469 | 7.508 | 7.469 | 7.482 | 25,405 | -0.01(-0.12%) |
Jan 19, 2006 | 7.417 | 7.491 | 7.417 | 7.491 | 41,572 | +0.07(+0.93%) |
Jan 18, 2006 | 7.391 | 7.421 | 7.391 | 7.421 | 61,203 | -0.00(-0.06%) |
Jan 17, 2006 | 7.452 | 7.452 | 7.391 | 7.426 | 49,424 | -0.02(-0.29%) |
Jan 13, 2006 | 7.685 | 7.685 | 7.426 | 7.447 | 161,439 | -0.25(-3.21%) |
Jan 12, 2006 | 7.716 | 7.772 | 7.612 | 7.694 | 101,390 | -0.11(-1.44%) |
Jan 11, 2006 | 7.798 | 7.815 | 7.759 | 7.807 | 38,800 | +0.03(+0.33%) |
Jan 10, 2006 | 7.794 | 7.815 | 7.737 | 7.781 | 74,137 | -0.01(-0.17%) |
Jan 09, 2006 | 7.755 | 7.828 | 7.750 | 7.794 | 83,606 | +0.04(+0.50%) |
Jan 06, 2006 | 7.746 | 7.759 | 7.703 | 7.755 | 45,960 | +0.04(+0.56%) |
Jan 05, 2006 | 7.681 | 7.746 | 7.681 | 7.711 | 21,017 | -0.03(-0.39%) |
Jan 04, 2006 | 7.620 | 7.742 | 7.534 | 7.742 | 46,653 | +0.10(+1.36%) |