Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 8.198 | 8.233 | 8.087 | 8.163 | 165,096 | +0.01(+0.07%) |
Mar 30, 2006 | 8.168 | 8.239 | 8.145 | 8.157 | 393,651 | +0.04(+0.51%) |
Mar 29, 2006 | 8.068 | 8.127 | 8.068 | 8.115 | 401,626 | -0.08(-1.01%) |
Mar 28, 2006 | 8.275 | 8.275 | 8.174 | 8.198 | 258,927 | -0.07(-0.86%) |
Mar 27, 2006 | 8.322 | 8.322 | 8.210 | 8.269 | 542,967 | -0.09(-1.06%) |
Mar 24, 2006 | 8.328 | 8.375 | 8.310 | 8.357 | 899,120 | +0.05(+0.57%) |
Mar 23, 2006 | 8.363 | 8.381 | 8.263 | 8.310 | 233,815 | +0.08(+0.93%) |
Mar 22, 2006 | 8.245 | 8.263 | 8.204 | 8.233 | 196,147 | +0.16(+1.97%) |
Mar 21, 2006 | 8.110 | 8.139 | 8.068 | 8.074 | 122,846 | -0.09(-1.08%) |
Mar 20, 2006 | 8.198 | 8.198 | 8.113 | 8.163 | 120,131 | +0.00(+0.00%) |
Mar 17, 2006 | 8.180 | 8.251 | 8.157 | 8.163 | 306,776 | +0.08(+0.95%) |
Mar 16, 2006 | 8.051 | 8.180 | 8.027 | 8.086 | 202,594 | -0.02(-0.29%) |
Mar 15, 2006 | 8.080 | 8.139 | 8.062 | 8.110 | 153,388 | +0.06(+0.73%) |
Mar 14, 2006 | 7.980 | 8.062 | 7.956 | 8.051 | 174,088 | +0.08(+0.96%) |
Mar 13, 2006 | 7.886 | 7.992 | 7.886 | 7.974 | 230,591 | +0.09(+1.12%) |
Mar 10, 2006 | 7.756 | 7.891 | 7.750 | 7.886 | 274,368 | +0.15(+1.90%) |
Mar 09, 2006 | 7.756 | 7.774 | 7.709 | 7.738 | 147,788 | +0.01(+0.15%) |
Mar 08, 2006 | 7.715 | 7.774 | 7.662 | 7.726 | 159,157 | +0.01(+0.08%) |
Mar 07, 2006 | 7.662 | 7.738 | 7.662 | 7.721 | 404,510 | +0.11(+1.47%) |
Mar 06, 2006 | 7.614 | 7.650 | 7.597 | 7.609 | 1,758,366 | +0.04(+0.47%) |
Mar 03, 2006 | 7.532 | 7.591 | 7.515 | 7.573 | 260,454 | +0.06(+0.86%) |
Mar 02, 2006 | 7.479 | 7.508 | 7.455 | 7.508 | 145,413 | +0.06(+0.87%) |
Mar 01, 2006 | 7.461 | 7.485 | 7.426 | 7.444 | 138,117 | +0.11(+1.45%) |
Feb 28, 2006 | 7.373 | 7.385 | 7.314 | 7.337 | 125,221 | -0.04(-0.48%) |
Feb 27, 2006 | 7.361 | 7.420 | 7.343 | 7.373 | 363,448 | +0.07(+0.97%) |
Feb 24, 2006 | 7.249 | 7.308 | 7.243 | 7.302 | 128,785 | -0.01(-0.08%) |
Feb 23, 2006 | 7.284 | 7.337 | 7.273 | 7.308 | 143,207 | -0.03(-0.40%) |
Feb 22, 2006 | 7.343 | 7.349 | 7.273 | 7.337 | 619,322 | -0.09(-1.19%) |
Feb 21, 2006 | 7.385 | 7.449 | 7.367 | 7.426 | 302,195 | +0.01(+0.16%) |
Feb 17, 2006 | 7.373 | 7.414 | 7.338 | 7.414 | 125,391 | +0.01(+0.08%) |
Feb 16, 2006 | 7.373 | 7.432 | 7.349 | 7.408 | 105,539 | -0.06(-0.87%) |
Feb 15, 2006 | 7.444 | 7.514 | 7.438 | 7.473 | 91,286 | -0.03(-0.39%) |
Feb 14, 2006 | 7.449 | 7.526 | 7.426 | 7.502 | 96,037 | +0.01(+0.08%) |
Feb 13, 2006 | 7.455 | 7.538 | 7.455 | 7.497 | 63,798 | -0.02(-0.24%) |
Feb 10, 2006 | 7.561 | 7.573 | 7.455 | 7.514 | 104,521 | +0.02(+0.31%) |
Feb 09, 2006 | 7.467 | 7.544 | 7.467 | 7.491 | 129,294 | +0.07(+0.95%) |
Feb 08, 2006 | 7.396 | 7.444 | 7.373 | 7.420 | 121,998 | -0.01(-0.08%) |
Feb 07, 2006 | 7.461 | 7.485 | 7.426 | 7.426 | 231,270 | -0.08(-1.02%) |
Feb 06, 2006 | 7.556 | 7.556 | 7.485 | 7.502 | 113,005 | -0.10(-1.32%) |
Feb 03, 2006 | 7.609 | 7.662 | 7.585 | 7.603 | 182,233 | +0.01(+0.16%) |
Feb 02, 2006 | 7.656 | 7.673 | 7.585 | 7.591 | 114,362 | -0.16(-2.05%) |
Feb 01, 2006 | 7.673 | 7.768 | 7.673 | 7.750 | 177,821 | +0.08(+1.00%) |
Jan 31, 2006 | 7.597 | 7.697 | 7.597 | 7.673 | 117,416 | +0.09(+1.16%) |
Jan 30, 2006 | 7.597 | 7.643 | 7.556 | 7.585 | 285,566 | -0.11(-1.38%) |
Jan 27, 2006 | 7.774 | 7.774 | 7.667 | 7.691 | 167,301 | +0.04(+0.54%) |
Jan 26, 2006 | 7.679 | 7.715 | 7.638 | 7.650 | 220,071 | +0.02(+0.23%) |
Jan 25, 2006 | 7.638 | 7.662 | 7.579 | 7.632 | 352,419 | -0.01(-0.08%) |
Jan 24, 2006 | 7.774 | 7.809 | 7.579 | 7.638 | 1,666,570 | +0.16(+2.13%) |
Jan 23, 2006 | 7.461 | 7.485 | 7.420 | 7.479 | 143,207 | +0.01(+0.16%) |
Jan 20, 2006 | 7.449 | 7.508 | 7.414 | 7.467 | 275,386 | +0.29(+4.11%) |
Jan 19, 2006 | 7.161 | 7.190 | 7.131 | 7.172 | 119,452 | +0.03(+0.41%) |
Jan 18, 2006 | 7.131 | 7.167 | 7.072 | 7.143 | 167,980 | -0.05(-0.66%) |
Jan 17, 2006 | 7.119 | 7.190 | 7.090 | 7.190 | 140,323 | +0.13(+1.84%) |
Jan 13, 2006 | 7.055 | 7.060 | 7.013 | 7.060 | 253,328 | -0.09(-1.24%) |
Jan 12, 2006 | 7.172 | 7.190 | 7.114 | 7.149 | 139,814 | -0.04(-0.57%) |
Jan 11, 2006 | 7.155 | 7.214 | 7.149 | 7.190 | 120,810 | +0.02(+0.25%) |
Jan 10, 2006 | 7.108 | 7.184 | 7.108 | 7.172 | 244,844 | -0.15(-2.09%) |
Jan 09, 2006 | 7.296 | 7.361 | 7.290 | 7.326 | 90,607 | +0.01(+0.08%) |
Jan 06, 2006 | 7.249 | 7.332 | 7.249 | 7.320 | 105,878 | +0.14(+1.97%) |
Jan 05, 2006 | 7.190 | 7.208 | 7.167 | 7.178 | 46,661 | -0.09(-1.22%) |
Jan 04, 2006 | 7.214 | 7.296 | 7.202 | 7.267 | 115,550 | +0.14(+1.90%) |