Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 8.128 | 8.208 | 8.074 | 8.145 | 3,474,718 | -0.01(-0.11%) |
Mar 30, 2006 | 8.074 | 8.189 | 8.064 | 8.153 | 4,508,331 | +0.13(+1.63%) |
Mar 29, 2006 | 7.768 | 8.074 | 7.725 | 8.023 | 3,622,828 | +0.28(+3.65%) |
Mar 28, 2006 | 7.811 | 7.942 | 7.718 | 7.740 | 5,121,120 | -0.04(-0.55%) |
Mar 27, 2006 | 7.852 | 7.852 | 7.744 | 7.783 | 2,811,897 | -0.04(-0.53%) |
Mar 24, 2006 | 7.795 | 7.847 | 7.744 | 7.825 | 2,105,547 | +0.06(+0.82%) |
Mar 23, 2006 | 7.818 | 7.861 | 7.722 | 7.761 | 3,905,888 | -0.09(-1.18%) |
Mar 22, 2006 | 7.742 | 7.940 | 7.684 | 7.854 | 2,392,356 | +0.08(+1.04%) |
Mar 21, 2006 | 7.888 | 8.014 | 7.752 | 7.773 | 4,745,957 | -0.14(-1.74%) |
Mar 20, 2006 | 7.933 | 8.026 | 7.882 | 7.911 | 2,142,850 | -0.03(-0.33%) |
Mar 17, 2006 | 7.856 | 8.005 | 7.835 | 7.937 | 6,083,898 | +0.06(+0.81%) |
Mar 16, 2006 | 7.914 | 8.031 | 7.851 | 7.873 | 3,554,196 | -0.01(-0.17%) |
Mar 15, 2006 | 7.914 | 7.919 | 7.790 | 7.887 | 3,609,593 | +0.02(+0.20%) |
Mar 14, 2006 | 7.777 | 7.919 | 7.739 | 7.871 | 4,230,339 | +0.07(+0.90%) |
Mar 13, 2006 | 7.365 | 7.895 | 7.295 | 7.801 | 16,834,596 | +0.50(+6.91%) |
Mar 10, 2006 | 7.207 | 7.462 | 7.147 | 7.297 | 6,052,680 | +0.01(+0.09%) |
Mar 09, 2006 | 7.377 | 7.377 | 7.257 | 7.290 | 3,566,059 | -0.06(-0.84%) |
Mar 08, 2006 | 7.326 | 7.402 | 7.217 | 7.352 | 4,018,049 | -0.03(-0.35%) |
Mar 07, 2006 | 7.398 | 7.420 | 7.312 | 7.377 | 2,502,274 | -0.03(-0.46%) |
Mar 06, 2006 | 7.556 | 7.556 | 7.312 | 7.412 | 3,137,120 | -0.12(-1.58%) |
Mar 03, 2006 | 7.591 | 7.622 | 7.457 | 7.531 | 5,049,669 | -0.08(-1.08%) |
Mar 02, 2006 | 7.746 | 7.787 | 7.575 | 7.613 | 4,783,964 | -0.18(-2.25%) |
Mar 01, 2006 | 7.605 | 7.809 | 7.536 | 7.789 | 6,459,293 | +0.23(+3.10%) |
Feb 28, 2006 | 7.759 | 7.763 | 7.467 | 7.555 | 6,546,112 | -0.20(-2.64%) |
Feb 27, 2006 | 7.501 | 7.811 | 7.434 | 7.759 | 5,828,260 | +0.30(+4.04%) |
Feb 24, 2006 | 7.381 | 7.460 | 7.369 | 7.458 | 3,907,783 | +0.06(+0.84%) |
Feb 23, 2006 | 7.398 | 7.496 | 7.358 | 7.396 | 2,969,829 | -0.02(-0.23%) |
Feb 22, 2006 | 7.137 | 7.515 | 7.107 | 7.414 | 6,134,064 | +0.31(+4.36%) |
Feb 21, 2006 | 7.269 | 7.285 | 7.080 | 7.104 | 4,713,518 | -0.15(-2.09%) |
Feb 17, 2006 | 7.188 | 7.267 | 7.121 | 7.255 | 4,184,764 | +0.06(+0.81%) |
Feb 16, 2006 | 7.207 | 7.255 | 7.092 | 7.197 | 2,886,405 | +0.04(+0.63%) |
Feb 15, 2006 | 7.107 | 7.159 | 6.977 | 7.152 | 3,639,980 | +0.04(+0.63%) |
Feb 14, 2006 | 7.119 | 7.171 | 6.982 | 7.107 | 3,866,306 | +0.01(+0.07%) |
Feb 13, 2006 | 7.071 | 7.119 | 7.032 | 7.102 | 3,617,585 | +0.04(+0.54%) |
Feb 10, 2006 | 7.014 | 7.087 | 6.908 | 7.064 | 3,102,682 | +0.05(+0.74%) |
Feb 09, 2006 | 7.071 | 7.111 | 6.940 | 7.013 | 4,251,624 | -0.02(-0.27%) |
Feb 08, 2006 | 6.901 | 7.071 | 6.839 | 7.032 | 5,087,304 | +0.15(+2.23%) |
Feb 07, 2006 | 6.796 | 6.994 | 6.760 | 6.878 | 7,128,142 | +0.06(+0.93%) |
Feb 06, 2006 | 6.794 | 6.837 | 6.679 | 6.815 | 5,668,206 | -0.00(-0.05%) |
Feb 03, 2006 | 6.882 | 6.966 | 6.794 | 6.818 | 8,493,314 | +0.06(+0.92%) |
Feb 02, 2006 | 6.746 | 6.806 | 6.588 | 6.756 | 7,234,566 | +0.01(+0.13%) |
Feb 01, 2006 | 6.505 | 6.765 | 6.505 | 6.748 | 8,329,087 | +0.18(+2.80%) |
Jan 31, 2006 | 6.526 | 6.615 | 6.429 | 6.564 | 9,221,931 | +0.04(+0.61%) |
Jan 30, 2006 | 6.655 | 6.669 | 6.522 | 6.524 | 7,836,439 | -0.10(-1.48%) |
Jan 27, 2006 | 6.722 | 6.844 | 6.536 | 6.622 | 8,224,459 | -0.10(-1.48%) |
Jan 26, 2006 | 6.610 | 6.722 | 6.543 | 6.722 | 8,058,360 | +0.19(+2.90%) |
Jan 25, 2006 | 6.629 | 6.634 | 6.488 | 6.533 | 7,779,286 | -0.09(-1.30%) |
Jan 24, 2006 | 6.703 | 6.743 | 6.526 | 6.619 | 8,694,305 | -0.05(-0.77%) |
Jan 23, 2006 | 6.655 | 6.727 | 6.620 | 6.670 | 8,711,457 | +0.07(+1.04%) |
Jan 20, 2006 | 6.710 | 6.830 | 6.288 | 6.601 | 51,300,664 | -0.64(-8.84%) |
Jan 19, 2006 | 6.983 | 7.250 | 6.925 | 7.242 | 5,005,925 | +0.26(+3.80%) |
Jan 18, 2006 | 6.994 | 7.135 | 6.932 | 6.977 | 4,068,105 | +0.04(+0.62%) |
Jan 17, 2006 | 6.882 | 7.018 | 6.870 | 6.934 | 3,173,703 | +0.04(+0.55%) |
Jan 13, 2006 | 7.028 | 7.045 | 6.875 | 6.896 | 2,426,469 | -0.11(-1.62%) |
Jan 12, 2006 | 7.016 | 7.049 | 6.963 | 7.009 | 2,680,648 | -0.03(-0.46%) |
Jan 11, 2006 | 6.997 | 7.054 | 6.921 | 7.042 | 2,665,972 | +0.07(+0.94%) |
Jan 10, 2006 | 6.961 | 6.983 | 6.903 | 6.977 | 2,581,159 | +0.03(+0.37%) |
Jan 09, 2006 | 6.899 | 7.025 | 6.872 | 6.951 | 4,823,505 | +0.01(+0.07%) |
Jan 06, 2006 | 6.729 | 6.949 | 6.670 | 6.946 | 6,401,188 | +0.27(+4.05%) |
Jan 05, 2006 | 6.674 | 6.701 | 6.605 | 6.675 | 4,517,613 | +0.01(+0.15%) |
Jan 04, 2006 | 6.767 | 6.767 | 6.584 | 6.665 | 6,671,153 | -0.07(-1.02%) |