Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 7.965 | 8.129 | 7.965 | 8.129 | 4,872 | +0.08(+0.96%) |
Mar 30, 2006 | 8.067 | 8.067 | 8.028 | 8.052 | 20,710 | +0.02(+0.20%) |
Mar 29, 2006 | 8.035 | 8.067 | 8.028 | 8.035 | 12,099 | -0.04(-0.48%) |
Mar 28, 2006 | 8.059 | 8.090 | 8.028 | 8.075 | 24,280 | -0.07(-0.87%) |
Mar 27, 2006 | 8.035 | 8.145 | 8.035 | 8.145 | 5,618 | +0.10(+1.27%) |
Mar 24, 2006 | 8.068 | 8.068 | 8.043 | 8.043 | 515 | -0.10(-1.25%) |
Mar 23, 2006 | 8.192 | 8.192 | 8.075 | 8.145 | 10,597 | -0.05(-0.66%) |
Mar 22, 2006 | 8.208 | 8.208 | 8.048 | 8.199 | 20,301 | -0.01(-0.11%) |
Mar 21, 2006 | 8.075 | 8.208 | 8.075 | 8.208 | 10,205 | +0.14(+1.75%) |
Mar 20, 2006 | 8.075 | 8.075 | 8.067 | 8.067 | 4,062 | -0.08(-0.96%) |
Mar 17, 2006 | 8.176 | 8.184 | 8.056 | 8.145 | 8,442 | -0.03(-0.38%) |
Mar 16, 2006 | 8.184 | 8.184 | 8.153 | 8.176 | 1,276 | -0.05(-0.57%) |
Mar 15, 2006 | 8.035 | 8.294 | 8.035 | 8.223 | 33,814 | +0.20(+2.44%) |
Mar 14, 2006 | 7.824 | 8.067 | 7.824 | 8.028 | 22,343 | +0.16(+1.99%) |
Mar 13, 2006 | 7.847 | 7.871 | 7.824 | 7.871 | 2,815 | +0.04(+0.50%) |
Mar 10, 2006 | 7.495 | 7.832 | 7.448 | 7.832 | 21,849 | +0.38(+5.15%) |
Mar 09, 2006 | 7.479 | 7.644 | 7.448 | 7.448 | 7,916 | -0.23(-3.06%) |
Mar 08, 2006 | 7.515 | 7.683 | 7.515 | 7.683 | 3,702 | +0.10(+1.38%) |
Mar 07, 2006 | 7.832 | 7.832 | 7.558 | 7.578 | 15,331 | -0.06(-0.76%) |
Mar 06, 2006 | 7.730 | 7.730 | 7.440 | 7.636 | 9,612 | -0.02(-0.31%) |
Mar 03, 2006 | 7.644 | 7.722 | 7.644 | 7.660 | 13,950 | -0.05(-0.71%) |
Mar 02, 2006 | 7.714 | 7.714 | 7.714 | 7.714 | 383 | -0.09(-1.20%) |
Mar 01, 2006 | 7.691 | 7.808 | 7.691 | 7.808 | 10,090 | +0.06(+0.81%) |
Feb 28, 2006 | 7.824 | 7.973 | 7.746 | 7.746 | 10,812 | -0.08(-1.00%) |
Feb 27, 2006 | 7.769 | 7.905 | 7.769 | 7.824 | 3,447 | -0.01(-0.10%) |
Feb 24, 2006 | 7.988 | 7.988 | 7.769 | 7.832 | 5,235 | -0.02(-0.20%) |
Feb 23, 2006 | 7.683 | 7.879 | 7.683 | 7.847 | 2,106 | +0.02(+0.20%) |
Feb 22, 2006 | 7.832 | 7.832 | 7.683 | 7.832 | 17,557 | +0.00(+0.00%) |
Feb 21, 2006 | 7.699 | 7.957 | 7.699 | 7.832 | 10,597 | +0.03(+0.40%) |
Feb 17, 2006 | 7.816 | 7.816 | 7.793 | 7.800 | 3,429 | -0.03(-0.40%) |
Feb 16, 2006 | 7.832 | 7.832 | 7.824 | 7.832 | 3,447 | +0.00(+0.00%) |
Feb 15, 2006 | 7.800 | 7.832 | 7.800 | 7.832 | 6,767 | +0.02(+0.30%) |
Feb 14, 2006 | 7.824 | 7.894 | 7.793 | 7.808 | 7,278 | -0.02(-0.30%) |
Feb 13, 2006 | 7.746 | 7.910 | 7.746 | 7.832 | 15,878 | -0.10(-1.22%) |
Feb 10, 2006 | 7.965 | 7.965 | 7.928 | 7.928 | 651 | -0.04(-0.46%) |
Feb 09, 2006 | 8.020 | 8.028 | 7.949 | 7.965 | 1,562 | +0.02(+0.30%) |
Feb 08, 2006 | 7.785 | 7.981 | 7.785 | 7.941 | 2,715 | +0.02(+0.20%) |
Feb 07, 2006 | 8.043 | 8.059 | 7.918 | 7.926 | 1,149 | -0.12(-1.46%) |
Feb 06, 2006 | 7.879 | 8.059 | 7.871 | 8.043 | 5,219 | +0.16(+2.09%) |
Feb 03, 2006 | 7.926 | 7.926 | 7.824 | 7.879 | 3,129 | -0.05(-0.69%) |
Feb 02, 2006 | 7.988 | 8.028 | 7.832 | 7.934 | 1,934 | -0.11(-1.36%) |
Feb 01, 2006 | 7.910 | 8.223 | 7.910 | 8.043 | 21,201 | -0.06(-0.77%) |
Jan 31, 2006 | 7.800 | 8.184 | 7.800 | 8.106 | 18,620 | +0.27(+3.50%) |
Jan 30, 2006 | 7.832 | 7.855 | 7.824 | 7.832 | 7,263 | +0.01(+0.10%) |
Jan 27, 2006 | 7.832 | 7.865 | 7.824 | 7.824 | 4,692 | -0.01(-0.10%) |
Jan 26, 2006 | 7.871 | 7.926 | 7.832 | 7.832 | 1,532 | -0.04(-0.50%) |
Jan 25, 2006 | 7.871 | 7.871 | 7.871 | 7.871 | 255 | +0.05(+0.60%) |
Jan 24, 2006 | 7.832 | 7.894 | 7.705 | 7.824 | 3,893 | -0.15(-1.87%) |
Jan 23, 2006 | 7.973 | 7.973 | 7.973 | 7.973 | 255 | -0.03(-0.39%) |
Jan 20, 2006 | 8.216 | 8.263 | 7.918 | 8.004 | 31,808 | -0.05(-0.68%) |
Jan 19, 2006 | 8.223 | 8.294 | 8.059 | 8.059 | 12,768 | -0.06(-0.77%) |
Jan 18, 2006 | 8.145 | 8.145 | 7.988 | 8.122 | 5,554 | -0.10(-1.24%) |
Jan 17, 2006 | 7.918 | 8.294 | 7.918 | 8.223 | 9,704 | +0.23(+2.84%) |
Jan 13, 2006 | 7.988 | 8.106 | 7.589 | 7.996 | 30,918 | +0.01(+0.10%) |
Jan 12, 2006 | 8.028 | 8.176 | 7.941 | 7.988 | 31,665 | -0.04(-0.49%) |
Jan 11, 2006 | 7.988 | 8.028 | 7.871 | 8.028 | 14,682 | +0.07(+0.89%) |
Jan 10, 2006 | 7.988 | 8.028 | 7.910 | 7.957 | 16,383 | +0.03(+0.40%) |
Jan 09, 2006 | 7.988 | 8.004 | 7.832 | 7.926 | 28,597 | -0.06(-0.78%) |
Jan 06, 2006 | 7.988 | 7.988 | 7.988 | 7.988 | 3,319 | -0.03(-0.39%) |
Jan 05, 2006 | 7.832 | 8.020 | 7.832 | 8.020 | 13,935 | +0.04(+0.49%) |
Jan 04, 2006 | 7.832 | 7.988 | 7.832 | 7.981 | 23,897 | +0.05(+0.69%) |