Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 8.390 | 8.500 | 8.320 | 8.480 | 438,782 | +0.10(+1.19%) |
Mar 30, 2006 | 8.480 | 8.540 | 8.300 | 8.380 | 608,593 | -0.06(-0.71%) |
Mar 29, 2006 | 8.160 | 8.540 | 8.120 | 8.440 | 788,486 | +0.34(+4.20%) |
Mar 28, 2006 | 8.350 | 8.480 | 8.060 | 8.100 | 571,956 | -0.30(-3.57%) |
Mar 27, 2006 | 8.580 | 8.640 | 8.380 | 8.400 | 485,462 | -0.21(-2.44%) |
Mar 24, 2006 | 8.440 | 8.610 | 8.300 | 8.610 | 942,281 | +0.17(+2.01%) |
Mar 23, 2006 | 8.090 | 8.480 | 8.060 | 8.440 | 899,800 | +0.37(+4.58%) |
Mar 22, 2006 | 7.820 | 8.170 | 7.800 | 8.070 | 594,600 | +0.25(+3.20%) |
Mar 21, 2006 | 7.700 | 8.050 | 7.700 | 7.820 | 639,327 | +0.10(+1.30%) |
Mar 20, 2006 | 7.800 | 7.860 | 7.650 | 7.720 | 439,797 | -0.11(-1.40%) |
Mar 17, 2006 | 7.950 | 7.970 | 7.780 | 7.830 | 991,294 | -0.07(-0.89%) |
Mar 16, 2006 | 7.920 | 8.060 | 7.750 | 7.900 | 677,396 | +0.05(+0.64%) |
Mar 15, 2006 | 7.970 | 7.990 | 7.790 | 7.850 | 310,679 | -0.08(-1.01%) |
Mar 14, 2006 | 7.650 | 8.000 | 7.650 | 7.930 | 536,387 | +0.23(+2.99%) |
Mar 13, 2006 | 7.680 | 7.900 | 7.660 | 7.700 | 729,624 | +0.04(+0.52%) |
Mar 10, 2006 | 7.690 | 7.910 | 7.530 | 7.660 | 459,386 | -0.05(-0.65%) |
Mar 09, 2006 | 7.790 | 8.000 | 7.640 | 7.710 | 504,387 | -0.03(-0.39%) |
Mar 08, 2006 | 7.540 | 8.010 | 7.320 | 7.740 | 931,941 | +0.12(+1.57%) |
Mar 07, 2006 | 7.840 | 7.900 | 7.520 | 7.620 | 415,444 | -0.26(-3.30%) |
Mar 06, 2006 | 8.240 | 8.320 | 7.840 | 7.880 | 560,256 | -0.38(-4.60%) |
Mar 03, 2006 | 8.220 | 8.360 | 8.130 | 8.260 | 802,589 | +0.00(+0.00%) |
Mar 02, 2006 | 8.010 | 8.360 | 7.910 | 8.260 | 990,721 | +0.20(+2.48%) |
Mar 01, 2006 | 7.650 | 8.150 | 7.620 | 8.060 | 644,008 | +0.47(+6.19%) |
Feb 28, 2006 | 7.790 | 7.800 | 7.560 | 7.590 | 733,999 | -0.20(-2.57%) |
Feb 27, 2006 | 7.710 | 7.850 | 7.630 | 7.790 | 806,612 | +0.06(+0.78%) |
Feb 24, 2006 | 7.770 | 7.820 | 7.580 | 7.730 | 513,171 | -0.07(-0.90%) |
Feb 23, 2006 | 7.970 | 7.990 | 7.770 | 7.800 | 430,209 | -0.24(-2.99%) |
Feb 22, 2006 | 7.990 | 8.070 | 7.860 | 8.040 | 552,424 | +0.05(+0.63%) |
Feb 21, 2006 | 8.390 | 8.400 | 7.850 | 7.990 | 827,882 | -0.40(-4.77%) |
Feb 17, 2006 | 8.400 | 8.490 | 8.280 | 8.390 | 752,890 | +0.02(+0.24%) |
Feb 16, 2006 | 8.300 | 8.410 | 8.170 | 8.370 | 514,600 | +0.12(+1.45%) |
Feb 15, 2006 | 8.180 | 8.300 | 7.900 | 8.250 | 735,453 | +0.11(+1.35%) |
Feb 14, 2006 | 8.090 | 8.250 | 8.040 | 8.140 | 545,849 | +0.11(+1.37%) |
Feb 13, 2006 | 8.140 | 8.280 | 7.930 | 8.030 | 651,886 | -0.19(-2.31%) |
Feb 10, 2006 | 8.400 | 8.420 | 8.050 | 8.220 | 880,306 | -0.21(-2.49%) |
Feb 09, 2006 | 8.270 | 8.750 | 8.240 | 8.430 | 1,664,520 | +0.14(+1.69%) |
Feb 08, 2006 | 8.080 | 8.480 | 7.990 | 8.290 | 560,495 | +0.21(+2.60%) |
Feb 07, 2006 | 8.260 | 8.340 | 8.050 | 8.080 | 635,642 | -0.20(-2.42%) |
Feb 06, 2006 | 8.270 | 8.380 | 8.120 | 8.280 | 624,384 | -0.03(-0.36%) |
Feb 03, 2006 | 8.290 | 8.500 | 8.180 | 8.310 | 558,586 | -0.02(-0.24%) |
Feb 02, 2006 | 8.430 | 8.500 | 8.280 | 8.330 | 1,065,374 | -0.16(-1.88%) |
Feb 01, 2006 | 8.400 | 8.500 | 8.220 | 8.490 | 736,341 | +0.02(+0.24%) |
Jan 31, 2006 | 8.110 | 8.520 | 8.098 | 8.470 | 1,062,205 | +0.32(+3.93%) |
Jan 30, 2006 | 8.270 | 8.390 | 8.150 | 8.150 | 1,027,344 | -0.11(-1.33%) |
Jan 27, 2006 | 8.250 | 8.500 | 8.230 | 8.260 | 1,083,899 | -0.02(-0.24%) |
Jan 26, 2006 | 7.700 | 8.300 | 7.530 | 8.280 | 1,862,478 | +0.23(+2.86%) |
Jan 25, 2006 | 8.150 | 8.190 | 7.910 | 8.050 | 1,215,549 | -0.08(-0.98%) |
Jan 24, 2006 | 7.950 | 8.290 | 7.950 | 8.130 | 837,098 | +0.14(+1.75%) |
Jan 23, 2006 | 8.090 | 8.200 | 7.940 | 7.990 | 663,497 | -0.12(-1.48%) |
Jan 20, 2006 | 8.400 | 8.400 | 8.030 | 8.110 | 1,297,969 | -0.23(-2.76%) |
Jan 19, 2006 | 8.400 | 8.450 | 8.290 | 8.340 | 924,293 | +0.02(+0.24%) |
Jan 18, 2006 | 7.830 | 8.350 | 7.780 | 8.320 | 1,167,107 | +0.34(+4.26%) |
Jan 17, 2006 | 7.980 | 8.180 | 7.930 | 7.980 | 755,512 | +0.00(+0.00%) |
Jan 13, 2006 | 8.160 | 8.340 | 7.830 | 7.980 | 1,084,196 | -0.23(-2.80%) |
Jan 12, 2006 | 7.890 | 8.760 | 7.830 | 8.210 | 3,299,100 | +0.37(+4.72%) |
Jan 11, 2006 | 7.600 | 7.850 | 7.500 | 7.840 | 861,574 | +0.25(+3.29%) |
Jan 10, 2006 | 7.600 | 7.650 | 7.470 | 7.590 | 536,395 | +0.04(+0.53%) |
Jan 09, 2006 | 7.310 | 7.580 | 7.280 | 7.550 | 1,057,952 | +0.30(+4.14%) |
Jan 06, 2006 | 7.240 | 7.320 | 7.170 | 7.250 | 636,585 | +0.02(+0.28%) |
Jan 05, 2006 | 7.110 | 7.250 | 7.060 | 7.230 | 378,638 | +0.16(+2.26%) |
Jan 04, 2006 | 6.960 | 7.120 | 6.920 | 7.070 | 518,270 | +0.15(+2.17%) |